Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	4.020	4.050	4.010	4.020	2.728	685,137
2022-02-22	4.080	4.080	4.010	4.020	2.728	635,000
2022-02-21	4.100	4.120	4.080	4.090	2.776	479,677
2022-02-18	4.100	4.140	4.090	4.120	2.796	396,000
2022-02-17	4.140	4.140	4.070	4.070	2.762	1,310,000
2022-02-16	4.120	4.150	4.120	4.130	2.803	251,000
2022-02-15	4.150	4.160	4.120	4.130	2.803	220,000
2022-02-14	4.180	4.180	4.130	4.150	2.817	190,000
2022-02-11	4.180	4.200	4.160	4.180	2.837	270,000
2022-02-10	4.190	4.240	4.150	4.190	2.844	374,000
2022-02-09	4.200	4.200	4.160	4.160	2.823	462,000
2022-02-08	4.190	4.200	4.150	4.180	2.837	347,000
2022-02-07	4.170	4.180	4.130	4.180	2.837	297,227
2022-02-04	4.190	4.190	4.150	4.170	2.830	248,000
2022-01-31	4.120	4.170	4.120	4.170	2.830	97,000
2022-01-28	4.090	4.140	4.090	4.140	2.810	147,000
2022-01-27	4.140	4.140	4.080	4.100	2.783	656,000
2022-01-26	4.110	4.150	4.110	4.140	2.810	256,000
2022-01-25	4.190	4.190	4.100	4.120	2.796	1,394,541
2022-01-24	4.200	4.240	4.200	4.230	2.871	181,000
2022-01-21	4.200	4.260	4.180	4.220	2.864	288,000
2022-01-20	4.150	4.300	4.150	4.210	2.857	1,723,000
2022-01-19	4.160	4.190	4.160	4.170	2.830	184,000
2022-01-18	4.170	4.190	4.150	4.150	2.817	201,000
2022-01-17	4.170	4.180	4.130	4.170	2.830	255,000
2022-01-14	4.150	4.220	4.150	4.180	2.837	727,000
2022-01-13	4.140	4.160	4.130	4.160	2.823	166,862
2022-01-12	4.100	4.170	4.100	4.160	2.823	321,000
2022-01-11	4.150	4.170	4.110	4.160	2.823	271,580
2022-01-10	4.150	4.180	4.130	4.130	2.803	336,000
2022-01-07	4.100	4.160	4.100	4.120	2.796	530,000
2022-01-06	4.110	4.160	4.090	4.150	2.817	344,000
2022-01-05	4.000	4.150	4.000	4.150	2.817	613,000
2022-01-04	4.140	4.180	4.140	4.160	2.823	338,000
2022-01-03	4.160	4.170	4.100	4.160	2.823	234,216
2021-12-31	4.140	4.170	4.130	4.160	2.823	262,000
2021-12-30	4.110	4.170	4.110	4.120	2.796	172,000
2021-12-29	4.140	4.140	4.090	4.130	2.803	213,000
2021-12-28	4.060	4.160	4.060	4.160	2.823	752,000
2021-12-24	4.040	4.060	4.010	4.060	2.756	258,000
2021-12-23	4.010	4.020	4.000	4.010	2.722	417,533
2021-12-22	4.020	4.030	3.980	3.990	2.708	581,000
2021-12-21	3.980	4.030	3.970	3.990	2.708	698,000
2021-12-20	4.090	4.090	3.960	3.980	2.701	1,533,060
2021-12-17	4.060	4.080	4.040	4.040	2.742	982,281
2021-12-16	4.050	4.170	4.040	4.080	2.769	2,438,000
2021-12-15	4.120	4.120	4.040	4.050	2.749	1,647,134
2021-12-14	4.180	4.190	4.080	4.120	2.796	1,870,000
2021-12-13	4.130	4.240	4.100	4.120	2.796	1,654,000
2021-12-10	4.180	4.230	4.110	4.140	2.810	427,000
2021-12-09	4.130	4.200	4.110	4.160	2.823	1,143,000
2021-12-08	4.240	4.240	4.080	4.120	2.796	1,160,000
2021-12-07	4.120	4.270	4.100	4.170	2.830	1,971,000
2021-12-06	4.110	4.150	4.060	4.060	2.756	1,766,000
2021-12-03	4.250	4.250	4.090	4.140	2.810	2,822,712
2021-12-02	4.170	4.370	4.170	4.200	2.851	3,547,000
2021-12-01	4.670	4.890	4.140	4.210	2.857	10,915,000
2021-11-30	3.970	5.040	3.900	4.870	3.305	201,318,594
2021-11-29	3.890	3.910	3.860	3.860	2.620	666,000
2021-11-26	3.910	3.940	3.900	3.910	2.654	335,000

← NewerPage 20 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.