Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.280 | 4.280 | 4.150 | 4.170 | 3.890 | 620,000 |
| 2026-01-21 | 4.310 | 4.340 | 4.170 | 4.200 | 3.918 | 523,897 |
| 2026-01-20 | 4.430 | 4.450 | 4.310 | 4.340 | 4.049 | 894,000 |
| 2026-01-19 | 4.480 | 4.500 | 4.310 | 4.410 | 4.114 | 809,000 |
| 2026-01-16 | 4.500 | 4.500 | 4.440 | 4.480 | 4.179 | 1,338,000 |
| 2026-01-15 | 4.460 | 4.490 | 4.440 | 4.470 | 4.170 | 1,056,000 |
| 2026-01-14 | 4.360 | 4.470 | 4.340 | 4.450 | 4.151 | 3,304,000 |
| 2026-01-13 | 4.350 | 4.360 | 4.310 | 4.360 | 4.067 | 1,746,000 |
| 2026-01-12 | 4.300 | 4.310 | 4.270 | 4.300 | 4.011 | 787,000 |
| 2026-01-09 | 4.220 | 4.300 | 4.210 | 4.290 | 4.002 | 1,445,000 |
| 2026-01-08 | 4.150 | 4.210 | 4.130 | 4.200 | 3.918 | 1,342,600 |
| 2026-01-07 | 4.110 | 4.160 | 4.110 | 4.150 | 3.871 | 1,053,679 |
| 2026-01-06 | 4.080 | 4.140 | 4.070 | 4.090 | 3.815 | 511,000 |
| 2026-01-05 | 4.130 | 4.170 | 4.070 | 4.090 | 3.815 | 644,000 |
| 2026-01-02 | 4.020 | 4.150 | 3.990 | 4.130 | 3.853 | 2,670,000 |
| 2025-12-31 | 3.990 | 4.010 | 3.960 | 4.000 | 3.732 | 357,000 |
| 2025-12-30 | 4.000 | 4.000 | 3.930 | 4.000 | 3.732 | 917,000 |
| 2025-12-29 | 3.990 | 4.000 | 3.950 | 3.950 | 3.685 | 418,276 |
| 2025-12-24 | 4.040 | 4.040 | 3.990 | 3.990 | 3.722 | 399,057 |
| 2025-12-23 | 3.950 | 4.020 | 3.920 | 4.020 | 3.750 | 1,295,400 |
| 2025-12-22 | 3.930 | 3.930 | 3.880 | 3.930 | 3.666 | 299,000 |
| 2025-12-19 | 3.930 | 3.930 | 3.900 | 3.920 | 3.657 | 288,000 |
| 2025-12-18 | 3.940 | 3.940 | 3.850 | 3.930 | 3.666 | 446,000 |
| 2025-12-17 | 3.920 | 3.940 | 3.820 | 3.940 | 3.676 | 1,021,000 |
| 2025-12-16 | 3.810 | 3.920 | 3.760 | 3.920 | 3.657 | 575,000 |
| 2025-12-15 | 3.800 | 3.810 | 3.760 | 3.810 | 3.554 | 390,000 |
| 2025-12-12 | 3.760 | 3.810 | 3.760 | 3.800 | 3.545 | 176,000 |
| 2025-12-11 | 3.750 | 3.760 | 3.720 | 3.760 | 3.508 | 238,590 |
| 2025-12-10 | 3.780 | 3.820 | 3.700 | 3.760 | 3.508 | 1,212,000 |
| 2025-12-09 | 3.790 | 3.800 | 3.760 | 3.790 | 3.536 | 135,000 |
| 2025-12-08 | 3.830 | 3.830 | 3.760 | 3.820 | 3.564 | 419,000 |
| 2025-12-05 | 3.830 | 3.830 | 3.770 | 3.810 | 3.554 | 267,000 |
| 2025-12-04 | 3.800 | 3.830 | 3.750 | 3.830 | 3.573 | 316,000 |
| 2025-12-03 | 3.830 | 3.830 | 3.780 | 3.780 | 3.526 | 226,768 |
| 2025-12-02 | 3.840 | 3.860 | 3.810 | 3.830 | 3.573 | 160,277 |
| 2025-12-01 | 3.850 | 3.850 | 3.800 | 3.810 | 3.554 | 165,723 |
| 2025-11-28 | 3.840 | 3.860 | 3.810 | 3.850 | 3.592 | 180,000 |
| 2025-11-27 | 3.840 | 3.870 | 3.820 | 3.830 | 3.573 | 346,000 |
| 2025-11-26 | 3.790 | 3.840 | 3.790 | 3.840 | 3.582 | 179,000 |
| 2025-11-25 | 3.800 | 3.840 | 3.750 | 3.780 | 3.526 | 336,000 |
| 2025-11-24 | 3.800 | 3.800 | 3.740 | 3.750 | 3.498 | 415,382 |
| 2025-11-21 | 3.710 | 3.770 | 3.700 | 3.710 | 3.461 | 550,500 |
| 2025-11-20 | 3.780 | 3.820 | 3.770 | 3.800 | 3.545 | 284,000 |
| 2025-11-19 | 3.800 | 3.840 | 3.750 | 3.800 | 3.545 | 534,000 |
| 2025-11-18 | 3.850 | 3.870 | 3.770 | 3.780 | 3.526 | 951,000 |
| 2025-11-17 | 3.850 | 3.890 | 3.840 | 3.850 | 3.592 | 194,000 |
| 2025-11-14 | 3.880 | 3.890 | 3.830 | 3.850 | 3.592 | 535,000 |
| 2025-11-13 | 3.910 | 3.910 | 3.870 | 3.880 | 3.620 | 211,086 |
| 2025-11-12 | 3.850 | 3.900 | 3.850 | 3.860 | 3.601 | 600,968 |
| 2025-11-11 | 3.900 | 3.900 | 3.820 | 3.850 | 3.592 | 163,483 |
| 2025-11-10 | 3.830 | 3.880 | 3.820 | 3.860 | 3.601 | 158,000 |
| 2025-11-07 | 3.870 | 3.870 | 3.810 | 3.830 | 3.573 | 179,000 |
| 2025-11-06 | 3.780 | 3.880 | 3.780 | 3.810 | 3.554 | 368,030 |
| 2025-11-05 | 3.820 | 3.820 | 3.750 | 3.800 | 3.545 | 871,300 |
| 2025-11-04 | 3.930 | 3.930 | 3.840 | 3.840 | 3.582 | 152,737 |
| 2025-11-03 | 3.920 | 3.920 | 3.840 | 3.880 | 3.620 | 255,417 |
| 2025-10-31 | 3.850 | 3.860 | 3.840 | 3.860 | 3.601 | 160,000 |
| 2025-10-30 | 3.840 | 3.890 | 3.840 | 3.850 | 3.592 | 339,330 |
| 2025-10-28 | 3.950 | 3.950 | 3.860 | 3.900 | 3.638 | 617,566 |
| 2025-10-27 | 3.950 | 3.950 | 3.900 | 3.930 | 3.666 | 324,000 |
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.