Sun Hung Kai & Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.100	4.110	4.090	4.110	3.981	152,362
2026-07-21	4.130	4.140	4.110	4.110	3.981	74,000
2026-07-20	4.100	4.140	4.070	4.120	3.991	175,000
2026-07-17	4.140	4.140	4.100	4.130	4.000	455,000
2026-07-16	4.070	4.110	4.050	4.110	3.981	431,000
2026-07-15	4.060	4.080	4.050	4.080	3.952	222,000
2026-07-14	4.050	4.060	4.020	4.060	3.932	354,000
2026-07-13	4.040	4.080	4.030	4.080	3.952	155,000
2026-07-10	4.070	4.070	4.040	4.040	3.913	99,000
2026-07-09	4.110	4.110	4.080	4.080	3.952	12,000
2026-07-08	3.970	4.150	3.970	4.120	3.991	1,010,000
2026-07-07	4.000	4.020	4.000	4.020	3.894	68,000
2026-07-06	4.020	4.040	4.000	4.020	3.894	249,000
2026-07-03	4.000	4.040	4.000	4.020	3.894	186,000
2026-07-02	4.020	4.030	3.970	4.020	3.894	165,000
2026-06-30	3.970	4.020	3.920	4.020	3.894	446,000
2026-06-29	4.020	4.040	3.960	4.000	3.874	406,000
2026-06-26	3.970	4.050	3.940	4.020	3.894	600,000
2026-06-25	3.980	4.080	3.940	4.080	3.952	359,000
2026-06-24	3.940	4.060	3.900	4.030	3.903	637,000
2026-06-23	4.020	4.040	3.890	3.950	3.826	481,000
2026-06-22	4.080	4.080	3.960	4.030	3.903	515,000
2026-06-18	4.160	4.160	4.050	4.070	3.942	379,000
2026-06-17	4.170	4.190	4.160	4.180	4.049	208,000
2026-06-16	4.180	4.200	4.160	4.190	4.058	131,000
2026-06-15	4.130	4.200	4.120	4.200	4.068	356,000
2026-06-12	4.160	4.210	4.160	4.190	4.058	361,868
2026-06-11	4.140	4.160	4.090	4.160	4.029	513,000
2026-06-10	4.090	4.140	4.070	4.110	3.981	403,000
2026-06-09	4.110	4.110	4.060	4.090	3.961	295,000
2026-06-08	4.200	4.200	4.060	4.090	3.961	409,000
2026-06-05	4.160	4.170	4.120	4.170	4.039	141,000
2026-06-04	4.190	4.210	4.150	4.160	4.029	239,000
2026-06-03	4.210	4.250	4.180	4.210	4.078	400,000
2026-06-02	4.160	4.260	4.160	4.210	4.078	767,800
2026-06-01	4.070	4.170	4.050	4.170	4.039	772,000
2026-05-29	4.180	4.180	4.070	4.070	3.942	669,000
2026-05-28	4.150	4.170	4.150	4.170	4.039	448,000
2026-05-27	4.170	4.200	4.150	4.200	4.068	532,000
2026-05-26	4.180	4.180	4.150	4.160	4.029	396,000
2026-05-22	4.190	4.210	4.170	4.180	4.049	228,000
2026-05-21	4.220	4.230	4.190	4.190	4.058	325,000
2026-05-20	4.230	4.230	4.190	4.200	4.068	416,000
2026-05-19	4.210	4.230	4.200	4.230	4.097	367,000
2026-05-18	4.210	4.210	4.190	4.210	4.078	527,000
2026-05-15	4.260	4.270	4.220	4.220	4.087	511,535
2026-05-14	4.180	4.280	4.180	4.250	4.116	669,577
2026-05-13	4.180	4.230	4.180	4.190	4.058	660,000
2026-05-12	4.170	4.200	4.160	4.190	4.058	797,000
2026-05-11	4.170	4.230	4.170	4.170	4.039	603,000
2026-05-08	4.180	4.180	4.160	4.170	4.039	122,000
2026-05-07	4.180	4.240	4.180	4.190	4.058	480,000
2026-05-06	4.100	4.200	4.100	4.140	4.010	430,000
2026-05-05	4.070	4.130	4.060	4.090	3.961	212,000
2026-05-04	4.230	4.230	4.070	4.070	3.942	1,726,000
2026-04-30	4.320	4.320	4.270	4.270	3.983	399,000
2026-04-29	4.310	4.320	4.270	4.320	4.030	247,000
2026-04-28	4.300	4.300	4.250	4.300	4.011	254,001
2026-04-27	4.280	4.300	4.260	4.300	4.011	64,346
2026-04-24	4.240	4.280	4.230	4.280	3.993	403,000

← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1300 HKD
2026-05-04	0.1500 HKD
2025-09-04	0.1200 HKD
2025-05-02	0.1400 HKD
2024-09-05	0.1200 HKD
2024-04-18	0.1400 HKD
2023-08-31	0.1200 HKD
2023-04-20	0.1400 HKD
2022-09-01	0.1200 HKD
2022-04-21	0.0400 HKD
2021-09-02	0.1200 HKD
2021-04-22	0.1400 HKD
2020-09-03	0.1200 HKD
2020-04-23	0.1400 HKD
2019-08-29	0.1200 HKD
2019-06-05	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.