Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.900	2.950	2.900	2.940	2.662	906,000
2025-05-02	2.900	2.920	2.880	2.920	2.644	581,000
2025-04-30	3.020	3.040	3.000	3.000	2.586	687,000
2025-04-29	2.960	3.040	2.960	3.020	2.604	998,788
2025-04-28	2.930	2.990	2.930	2.970	2.561	556,000
2025-04-25	2.910	2.940	2.910	2.930	2.526	388,000
2025-04-24	2.940	2.950	2.910	2.920	2.518	149,000
2025-04-23	2.940	2.940	2.900	2.940	2.535	692,000
2025-04-22	2.900	2.930	2.890	2.930	2.526	535,000
2025-04-17	2.870	2.900	2.870	2.900	2.500	228,000
2025-04-16	2.870	2.900	2.870	2.900	2.500	208,000
2025-04-15	2.900	2.910	2.870	2.900	2.500	151,000
2025-04-14	2.850	2.900	2.800	2.900	2.500	425,111
2025-04-11	2.850	2.870	2.820	2.840	2.449	272,000
2025-04-10	2.850	2.880	2.830	2.840	2.449	1,189,000
2025-04-09	2.830	2.860	2.770	2.840	2.449	419,000
2025-04-08	2.830	2.850	2.780	2.830	2.440	1,283,000
2025-04-07	3.000	3.000	2.780	2.780	2.397	5,253,000
2025-04-03	3.120	3.130	3.050	3.090	2.664	531,780
2025-04-02	3.070	3.160	3.070	3.160	2.724	1,119,000
2025-04-01	3.120	3.120	3.070	3.090	2.664	682,000
2025-03-31	3.190	3.190	3.100	3.100	2.673	720,000
2025-03-28	3.170	3.190	3.080	3.160	2.724	1,106,000
2025-03-27	3.050	3.160	3.020	3.160	2.724	2,838,000
2025-03-26	3.000	3.060	3.000	3.050	2.630	684,000
2025-03-25	2.980	3.010	2.960	3.000	2.586	590,000
2025-03-24	2.950	3.000	2.910	3.000	2.586	873,000
2025-03-21	3.000	3.010	2.900	2.920	2.518	1,750,392
2025-03-20	3.050	3.050	2.970	3.000	2.586	534,400
2025-03-19	2.970	3.010	2.930	3.000	2.586	1,239,000
2025-03-18	2.860	2.970	2.860	2.970	2.561	1,219,598
2025-03-17	2.840	2.880	2.830	2.870	2.474	613,942
2025-03-14	2.870	2.870	2.840	2.860	2.466	673,003
2025-03-13	2.830	2.880	2.810	2.870	2.474	938,000
2025-03-12	2.850	2.850	2.800	2.820	2.431	435,000
2025-03-11	2.820	2.830	2.790	2.830	2.440	494,000
2025-03-10	2.790	2.820	2.770	2.820	2.431	372,000
2025-03-07	2.800	2.800	2.780	2.790	2.405	394,000
2025-03-06	2.800	2.830	2.790	2.800	2.414	1,070,000
2025-03-05	2.800	2.860	2.790	2.830	2.440	720,000
2025-03-04	2.800	2.840	2.780	2.840	2.449	549,000
2025-03-03	2.840	2.850	2.810	2.830	2.440	245,000
2025-02-28	2.850	2.850	2.800	2.830	2.440	520,000
2025-02-27	2.830	2.850	2.810	2.840	2.449	373,524
2025-02-26	2.820	2.850	2.790	2.810	2.423	956,000
2025-02-25	2.800	2.820	2.780	2.800	2.414	587,000
2025-02-24	2.800	2.810	2.790	2.810	2.423	605,354
2025-02-21	2.800	2.810	2.780	2.800	2.414	417,000
2025-02-20	2.790	2.800	2.780	2.800	2.414	155,000
2025-02-19	2.760	2.790	2.760	2.790	2.405	377,000
2025-02-18	2.790	2.790	2.740	2.760	2.380	569,000
2025-02-17	2.800	2.820	2.740	2.770	2.388	857,000
2025-02-14	2.800	2.800	2.760	2.780	2.397	830,000
2025-02-13	2.780	2.800	2.730	2.750	2.371	424,107
2025-02-12	2.790	2.790	2.700	2.780	2.397	580,180
2025-02-11	2.780	2.780	2.750	2.770	2.388	81,000
2025-02-10	2.770	2.770	2.740	2.760	2.380	279,000
2025-02-07	2.760	2.770	2.750	2.770	2.388	119,000
2025-02-06	2.780	2.780	2.760	2.770	2.388	109,250
2025-02-05	2.790	2.790	2.760	2.780	2.397	307,000

← NewerPage 7 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.