Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.280	4.290	4.250	4.280	3.993	279,000
2026-04-22	4.270	4.290	4.220	4.250	3.965	325,268
2026-04-21	4.220	4.280	4.210	4.220	3.937	380,446
2026-04-20	4.280	4.300	4.180	4.220	3.937	661,000
2026-04-17	4.310	4.310	4.270	4.280	3.993	103,000
2026-04-16	4.280	4.340	4.270	4.340	4.049	392,000
2026-04-15	4.280	4.340	4.280	4.330	4.039	76,000
2026-04-14	4.290	4.340	4.290	4.340	4.049	98,000
2026-04-13	4.260	4.320	4.260	4.290	4.002	201,000
2026-04-10	4.320	4.340	4.270	4.280	3.993	211,000
2026-04-09	4.300	4.320	4.270	4.300	4.011	139,897
2026-04-08	4.260	4.350	4.250	4.300	4.011	427,686
2026-04-02	4.250	4.260	4.200	4.210	3.927	124,000
2026-04-01	4.230	4.260	4.230	4.260	3.974	138,000
2026-03-31	4.190	4.240	4.170	4.240	3.955	233,000
2026-03-30	4.200	4.220	4.170	4.210	3.927	369,000
2026-03-27	4.220	4.250	4.220	4.250	3.965	134,000
2026-03-26	4.220	4.270	4.200	4.220	3.937	237,000
2026-03-25	4.170	4.250	4.170	4.240	3.955	521,000
2026-03-24	4.120	4.170	4.110	4.130	3.853	417,000
2026-03-23	4.160	4.180	4.090	4.120	3.843	1,144,000
2026-03-20	4.290	4.330	4.160	4.200	3.918	1,396,000
2026-03-19	4.340	4.340	4.240	4.290	4.002	202,000
2026-03-18	4.400	4.440	4.350	4.420	4.123	560,000
2026-03-17	4.300	4.380	4.290	4.330	4.039	216,000
2026-03-16	4.300	4.340	4.270	4.290	4.002	149,000
2026-03-13	4.340	4.340	4.300	4.320	4.030	254,000
2026-03-12	4.340	4.400	4.340	4.340	4.049	197,000
2026-03-11	4.340	4.370	4.300	4.340	4.049	351,000
2026-03-10	4.270	4.400	4.270	4.400	4.105	666,000
2026-03-09	4.260	4.280	4.170	4.220	3.937	1,251,000
2026-03-06	4.170	4.290	4.150	4.240	3.955	793,000
2026-03-05	4.150	4.250	4.150	4.170	3.890	720,000
2026-03-04	4.220	4.250	4.070	4.120	3.843	814,000
2026-03-03	4.310	4.370	4.230	4.230	3.946	555,681
2026-03-02	4.370	4.370	4.250	4.280	3.993	1,184,549
2026-02-27	4.430	4.450	4.410	4.420	4.123	191,000
2026-02-26	4.450	4.470	4.410	4.410	4.114	299,097
2026-02-25	4.460	4.470	4.420	4.440	4.142	393,000
2026-02-24	4.470	4.470	4.390	4.410	4.114	435,000
2026-02-23	4.430	4.480	4.420	4.480	4.179	611,000
2026-02-20	4.390	4.500	4.370	4.460	4.161	738,000
2026-02-16	4.300	4.400	4.300	4.390	4.095	88,000
2026-02-13	4.360	4.400	4.330	4.350	4.058	260,000
2026-02-12	4.430	4.430	4.380	4.400	4.105	344,000
2026-02-11	4.430	4.430	4.380	4.430	4.133	507,000
2026-02-10	4.340	4.450	4.340	4.430	4.133	1,050,000
2026-02-09	4.290	4.340	4.260	4.340	4.049	844,676
2026-02-06	4.280	4.290	4.240	4.290	4.002	244,000
2026-02-05	4.260	4.290	4.210	4.290	4.002	463,000
2026-02-04	4.270	4.280	4.230	4.260	3.974	361,055
2026-02-03	4.270	4.280	4.180	4.270	3.983	531,007
2026-02-02	4.290	4.340	4.170	4.190	3.909	706,982
2026-01-30	4.380	4.380	4.240	4.300	4.011	589,000
2026-01-29	4.230	4.380	4.230	4.380	4.086	1,134,291
2026-01-28	4.250	4.270	4.210	4.230	3.946	641,000
2026-01-27	4.250	4.270	4.170	4.240	3.955	754,407
2026-01-26	4.260	4.310	4.200	4.240	3.955	538,000
2026-01-23	4.280	4.280	4.180	4.240	3.955	786,000
2026-01-22	4.280	4.280	4.150	4.170	3.890	620,000

← NewerPage 3 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.