Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.580 | 3.580 | 3.500 | 3.550 | 3.215 | 1,274,000 |
| 2025-07-29 | 3.620 | 3.620 | 3.530 | 3.590 | 3.251 | 1,650,000 |
| 2025-07-28 | 3.630 | 3.660 | 3.580 | 3.620 | 3.278 | 1,701,000 |
| 2025-07-25 | 3.630 | 3.650 | 3.590 | 3.620 | 3.278 | 1,050,000 |
| 2025-07-24 | 3.650 | 3.650 | 3.600 | 3.630 | 3.287 | 897,000 |
| 2025-07-23 | 3.680 | 3.680 | 3.620 | 3.630 | 3.287 | 1,643,000 |
| 2025-07-22 | 3.690 | 3.690 | 3.630 | 3.660 | 3.314 | 7,141,000 |
| 2025-07-21 | 3.540 | 3.680 | 3.540 | 3.640 | 3.296 | 1,828,565 |
| 2025-07-18 | 3.470 | 3.540 | 3.470 | 3.520 | 3.188 | 614,000 |
| 2025-07-17 | 3.460 | 3.480 | 3.450 | 3.470 | 3.142 | 337,000 |
| 2025-07-16 | 3.470 | 3.500 | 3.450 | 3.480 | 3.151 | 982,000 |
| 2025-07-15 | 3.550 | 3.560 | 3.430 | 3.500 | 3.170 | 647,594 |
| 2025-07-14 | 3.530 | 3.540 | 3.500 | 3.500 | 3.170 | 608,003 |
| 2025-07-11 | 3.450 | 3.580 | 3.450 | 3.530 | 3.197 | 2,264,693 |
| 2025-07-10 | 3.410 | 3.440 | 3.370 | 3.420 | 3.097 | 798,000 |
| 2025-07-09 | 3.490 | 3.490 | 3.430 | 3.440 | 3.115 | 404,000 |
| 2025-07-08 | 3.460 | 3.520 | 3.440 | 3.500 | 3.170 | 486,000 |
| 2025-07-07 | 3.480 | 3.510 | 3.410 | 3.460 | 3.133 | 404,000 |
| 2025-07-04 | 3.450 | 3.500 | 3.360 | 3.470 | 3.142 | 462,000 |
| 2025-07-03 | 3.430 | 3.590 | 3.430 | 3.500 | 3.170 | 1,945,000 |
| 2025-07-02 | 3.400 | 3.470 | 3.380 | 3.420 | 3.097 | 795,195 |
| 2025-06-30 | 3.340 | 3.400 | 3.320 | 3.400 | 3.079 | 388,000 |
| 2025-06-27 | 3.400 | 3.430 | 3.330 | 3.370 | 3.052 | 854,000 |
| 2025-06-26 | 3.290 | 3.470 | 3.210 | 3.430 | 3.106 | 2,647,000 |
| 2025-06-25 | 3.230 | 3.290 | 3.230 | 3.290 | 2.979 | 1,166,000 |
| 2025-06-24 | 3.130 | 3.260 | 3.130 | 3.230 | 2.925 | 1,385,000 |
| 2025-06-23 | 3.050 | 3.150 | 3.050 | 3.130 | 2.834 | 1,174,000 |
| 2025-06-20 | 3.050 | 3.170 | 3.050 | 3.080 | 2.789 | 2,574,622 |
| 2025-06-19 | 3.050 | 3.050 | 3.000 | 3.000 | 2.717 | 964,000 |
| 2025-06-18 | 3.070 | 3.070 | 3.050 | 3.050 | 2.762 | 150,319 |
| 2025-06-17 | 3.080 | 3.080 | 3.050 | 3.070 | 2.780 | 150,000 |
| 2025-06-16 | 3.090 | 3.090 | 3.050 | 3.050 | 2.762 | 441,000 |
| 2025-06-13 | 3.110 | 3.110 | 3.080 | 3.090 | 2.798 | 298,970 |
| 2025-06-12 | 3.090 | 3.120 | 3.080 | 3.090 | 2.798 | 758,000 |
| 2025-06-11 | 3.090 | 3.110 | 3.080 | 3.090 | 2.798 | 319,000 |
| 2025-06-10 | 3.100 | 3.100 | 3.080 | 3.080 | 2.789 | 409,847 |
| 2025-06-09 | 3.070 | 3.120 | 3.070 | 3.100 | 2.807 | 799,489 |
| 2025-06-06 | 3.050 | 3.060 | 3.030 | 3.060 | 2.771 | 386,000 |
| 2025-06-05 | 3.030 | 3.060 | 3.020 | 3.060 | 2.771 | 352,000 |
| 2025-06-04 | 3.040 | 3.050 | 3.020 | 3.040 | 2.753 | 606,300 |
| 2025-06-03 | 3.010 | 3.040 | 3.010 | 3.020 | 2.735 | 335,000 |
| 2025-06-02 | 3.030 | 3.030 | 2.970 | 3.020 | 2.735 | 734,000 |
| 2025-05-30 | 3.050 | 3.050 | 3.020 | 3.040 | 2.753 | 279,000 |
| 2025-05-29 | 3.040 | 3.060 | 3.030 | 3.050 | 2.762 | 529,000 |
| 2025-05-28 | 3.070 | 3.070 | 3.040 | 3.040 | 2.753 | 319,000 |
| 2025-05-27 | 3.040 | 3.080 | 3.040 | 3.070 | 2.780 | 308,000 |
| 2025-05-26 | 3.060 | 3.090 | 3.050 | 3.060 | 2.771 | 441,293 |
| 2025-05-23 | 3.040 | 3.080 | 3.040 | 3.080 | 2.789 | 418,000 |
| 2025-05-22 | 3.040 | 3.070 | 3.030 | 3.050 | 2.762 | 384,000 |
| 2025-05-21 | 3.040 | 3.080 | 3.030 | 3.070 | 2.780 | 397,000 |
| 2025-05-20 | 3.080 | 3.080 | 3.040 | 3.070 | 2.780 | 142,000 |
| 2025-05-19 | 3.030 | 3.070 | 3.010 | 3.070 | 2.780 | 412,000 |
| 2025-05-16 | 3.030 | 3.050 | 3.010 | 3.050 | 2.762 | 360,000 |
| 2025-05-15 | 3.070 | 3.070 | 3.030 | 3.030 | 2.744 | 389,000 |
| 2025-05-14 | 3.080 | 3.090 | 3.040 | 3.070 | 2.780 | 700,000 |
| 2025-05-13 | 3.050 | 3.060 | 3.030 | 3.060 | 2.771 | 443,000 |
| 2025-05-12 | 3.010 | 3.070 | 3.010 | 3.050 | 2.762 | 608,800 |
| 2025-05-09 | 2.980 | 3.020 | 2.970 | 3.010 | 2.726 | 836,000 |
| 2025-05-08 | 2.970 | 2.990 | 2.950 | 2.990 | 2.708 | 685,000 |
| 2025-05-07 | 2.960 | 2.970 | 2.940 | 2.960 | 2.681 | 812,500 |
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.