Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3.910 | 3.960 | 3.910 | 3.920 | 2.661 | 64,000 |
| 2021-11-24 | 3.940 | 3.950 | 3.910 | 3.910 | 2.654 | 414,910 |
| 2021-11-23 | 3.930 | 3.980 | 3.930 | 3.940 | 2.674 | 204,000 |
| 2021-11-22 | 3.950 | 3.990 | 3.920 | 3.960 | 2.688 | 226,451 |
| 2021-11-19 | 3.960 | 3.990 | 3.920 | 3.950 | 2.681 | 407,198 |
| 2021-11-18 | 3.990 | 4.000 | 3.960 | 3.980 | 2.701 | 165,000 |
| 2021-11-17 | 4.020 | 4.020 | 3.980 | 3.980 | 2.701 | 305,000 |
| 2021-11-16 | 4.000 | 4.030 | 4.000 | 4.030 | 2.735 | 186,910 |
| 2021-11-15 | 4.000 | 4.030 | 4.000 | 4.000 | 2.715 | 391,618 |
| 2021-11-12 | 4.030 | 4.050 | 4.000 | 4.000 | 2.715 | 191,000 |
| 2021-11-11 | 3.960 | 4.030 | 3.960 | 4.030 | 2.735 | 194,000 |
| 2021-11-10 | 3.970 | 4.000 | 3.950 | 3.970 | 2.694 | 390,334 |
| 2021-11-09 | 3.980 | 4.000 | 3.970 | 3.970 | 2.694 | 309,000 |
| 2021-11-08 | 3.990 | 4.020 | 3.970 | 3.980 | 2.701 | 483,158 |
| 2021-11-05 | 4.000 | 4.030 | 3.970 | 3.980 | 2.701 | 500,251 |
| 2021-11-04 | 4.090 | 4.090 | 3.990 | 3.990 | 2.708 | 1,245,000 |
| 2021-11-03 | 4.070 | 4.070 | 4.010 | 4.040 | 2.742 | 254,000 |
| 2021-11-02 | 4.060 | 4.060 | 3.980 | 4.040 | 2.742 | 553,000 |
| 2021-11-01 | 4.090 | 4.090 | 4.030 | 4.060 | 2.756 | 201,000 |
| 2021-10-29 | 4.080 | 4.110 | 4.050 | 4.050 | 2.749 | 591,390 |
| 2021-10-28 | 4.030 | 4.090 | 4.010 | 4.080 | 2.769 | 946,696 |
| 2021-10-27 | 4.020 | 4.070 | 4.010 | 4.040 | 2.742 | 676,067 |
| 2021-10-26 | 4.010 | 4.080 | 4.010 | 4.050 | 2.749 | 463,000 |
| 2021-10-25 | 4.010 | 4.090 | 4.010 | 4.060 | 2.756 | 253,000 |
| 2021-10-22 | 4.050 | 4.090 | 4.020 | 4.030 | 2.735 | 329,000 |
| 2021-10-21 | 4.070 | 4.070 | 4.000 | 4.040 | 2.742 | 332,000 |
← NewerPage 21 of 21 · 1,226 trading days
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.