Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.920 | 3.920 | 3.890 | 3.890 | 3.629 | 225,000 |
| 2025-10-23 | 3.960 | 3.960 | 3.880 | 3.900 | 3.638 | 216,000 |
| 2025-10-22 | 3.880 | 3.940 | 3.870 | 3.930 | 3.666 | 243,000 |
| 2025-10-21 | 3.900 | 3.930 | 3.880 | 3.920 | 3.657 | 203,000 |
| 2025-10-20 | 3.860 | 3.890 | 3.850 | 3.860 | 3.601 | 301,000 |
| 2025-10-17 | 3.900 | 3.930 | 3.770 | 3.830 | 3.573 | 1,537,000 |
| 2025-10-16 | 3.920 | 3.960 | 3.920 | 3.920 | 3.657 | 450,516 |
| 2025-10-15 | 3.930 | 3.960 | 3.920 | 3.920 | 3.657 | 177,000 |
| 2025-10-14 | 3.880 | 3.970 | 3.880 | 3.920 | 3.657 | 653,000 |
| 2025-10-13 | 3.870 | 3.950 | 3.820 | 3.950 | 3.685 | 1,100,000 |
| 2025-10-10 | 3.960 | 3.990 | 3.930 | 3.930 | 3.666 | 223,161 |
| 2025-10-09 | 3.980 | 4.020 | 3.970 | 3.980 | 3.713 | 1,253,000 |
| 2025-10-08 | 3.950 | 3.990 | 3.890 | 3.980 | 3.713 | 1,008,000 |
| 2025-10-06 | 3.980 | 3.980 | 3.930 | 3.940 | 3.676 | 140,000 |
| 2025-10-03 | 3.920 | 3.980 | 3.920 | 3.940 | 3.676 | 718,000 |
| 2025-10-02 | 3.980 | 3.980 | 3.930 | 3.930 | 3.666 | 84,000 |
| 2025-09-30 | 3.920 | 3.980 | 3.880 | 3.980 | 3.713 | 1,029,000 |
| 2025-09-29 | 3.830 | 3.920 | 3.830 | 3.920 | 3.657 | 928,233 |
| 2025-09-26 | 3.820 | 3.840 | 3.800 | 3.830 | 3.573 | 146,000 |
| 2025-09-25 | 3.850 | 3.860 | 3.800 | 3.810 | 3.554 | 954,000 |
| 2025-09-24 | 3.860 | 3.910 | 3.820 | 3.870 | 3.610 | 520,000 |
| 2025-09-23 | 3.880 | 3.910 | 3.830 | 3.910 | 3.648 | 1,258,000 |
| 2025-09-22 | 3.900 | 3.900 | 3.850 | 3.860 | 3.601 | 301,000 |
| 2025-09-19 | 3.900 | 3.920 | 3.860 | 3.890 | 3.629 | 1,295,000 |
| 2025-09-18 | 3.970 | 4.030 | 3.910 | 3.950 | 3.685 | 549,000 |
| 2025-09-17 | 4.040 | 4.050 | 3.960 | 3.970 | 3.704 | 1,090,000 |
| 2025-09-16 | 4.100 | 4.100 | 3.980 | 3.990 | 3.722 | 449,000 |
| 2025-09-15 | 4.170 | 4.170 | 4.040 | 4.050 | 3.778 | 404,000 |
| 2025-09-12 | 4.130 | 4.170 | 4.050 | 4.160 | 3.881 | 2,154,042 |
| 2025-09-11 | 4.000 | 4.050 | 3.960 | 4.050 | 3.778 | 722,359 |
| 2025-09-10 | 3.990 | 3.990 | 3.950 | 3.980 | 3.713 | 268,000 |
| 2025-09-09 | 3.980 | 4.000 | 3.950 | 3.970 | 3.704 | 537,935 |
| 2025-09-08 | 3.960 | 4.010 | 3.940 | 4.010 | 3.741 | 903,234 |
| 2025-09-05 | 3.980 | 3.990 | 3.890 | 3.960 | 3.694 | 777,000 |
| 2025-09-04 | 4.120 | 4.120 | 3.910 | 3.920 | 3.657 | 612,000 |
| 2025-09-03 | 4.180 | 4.180 | 4.090 | 4.100 | 3.713 | 892,003 |
| 2025-09-02 | 4.180 | 4.180 | 4.120 | 4.180 | 3.785 | 1,005,000 |
| 2025-09-01 | 4.120 | 4.170 | 4.090 | 4.170 | 3.776 | 727,000 |
| 2025-08-29 | 4.180 | 4.250 | 4.110 | 4.150 | 3.758 | 1,380,743 |
| 2025-08-28 | 4.080 | 4.200 | 4.080 | 4.180 | 3.785 | 2,661,000 |
| 2025-08-27 | 4.180 | 4.200 | 4.050 | 4.060 | 3.677 | 1,260,000 |
| 2025-08-26 | 4.310 | 4.320 | 4.190 | 4.190 | 3.794 | 1,046,000 |
| 2025-08-25 | 4.280 | 4.350 | 4.280 | 4.320 | 3.912 | 2,063,000 |
| 2025-08-22 | 4.230 | 4.330 | 4.230 | 4.280 | 3.876 | 2,016,000 |
| 2025-08-21 | 4.200 | 4.250 | 4.030 | 4.250 | 3.849 | 3,548,000 |
| 2025-08-20 | 4.180 | 4.290 | 4.120 | 4.230 | 3.831 | 2,181,000 |
| 2025-08-19 | 4.220 | 4.260 | 4.160 | 4.220 | 3.822 | 1,424,000 |
| 2025-08-18 | 4.220 | 4.260 | 4.170 | 4.220 | 3.822 | 1,344,276 |
| 2025-08-15 | 4.100 | 4.270 | 4.080 | 4.240 | 3.840 | 4,242,000 |
| 2025-08-14 | 4.060 | 4.170 | 4.030 | 4.150 | 3.758 | 2,747,000 |
| 2025-08-13 | 3.960 | 4.100 | 3.960 | 4.070 | 3.686 | 2,394,000 |
| 2025-08-12 | 3.890 | 3.990 | 3.870 | 3.990 | 3.613 | 1,007,000 |
| 2025-08-11 | 3.920 | 3.920 | 3.860 | 3.900 | 3.532 | 555,000 |
| 2025-08-08 | 3.950 | 4.020 | 3.880 | 3.940 | 3.568 | 1,759,000 |
| 2025-08-07 | 4.020 | 4.070 | 3.920 | 3.980 | 3.604 | 5,587,000 |
| 2025-08-06 | 3.740 | 3.820 | 3.690 | 3.820 | 3.459 | 2,746,500 |
| 2025-08-05 | 3.540 | 3.730 | 3.540 | 3.710 | 3.360 | 3,644,000 |
| 2025-08-04 | 3.460 | 3.550 | 3.460 | 3.520 | 3.188 | 498,000 |
| 2025-08-01 | 3.530 | 3.530 | 3.450 | 3.480 | 3.151 | 441,000 |
| 2025-07-31 | 3.540 | 3.550 | 3.490 | 3.540 | 3.206 | 620,000 |
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.