Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	2.750	2.770	2.720	2.760	2.380	260,000
2025-02-03	2.760	2.760	2.710	2.750	2.371	627,000
2025-01-28	2.760	2.760	2.730	2.750	2.371	47,000
2025-01-27	2.780	2.790	2.750	2.770	2.388	334,000
2025-01-24	2.730	2.780	2.730	2.750	2.371	567,000
2025-01-23	2.770	2.780	2.730	2.730	2.354	192,000
2025-01-22	2.720	2.750	2.700	2.750	2.371	315,000
2025-01-21	2.700	2.770	2.700	2.720	2.345	201,500
2025-01-20	2.710	2.730	2.690	2.720	2.345	326,000
2025-01-17	2.700	2.700	2.670	2.680	2.311	219,000
2025-01-16	2.730	2.730	2.670	2.670	2.302	146,500
2025-01-15	2.730	2.730	2.690	2.690	2.319	7,500
2025-01-14	2.690	2.720	2.670	2.720	2.345	226,000
2025-01-13	2.720	2.730	2.660	2.730	2.354	330,000
2025-01-10	2.700	2.780	2.690	2.720	2.345	419,000
2025-01-09	2.750	2.760	2.720	2.720	2.345	177,000
2025-01-08	2.710	2.770	2.700	2.770	2.388	194,187
2025-01-07	2.750	2.750	2.700	2.750	2.371	503,897
2025-01-06	2.750	2.770	2.710	2.750	2.371	520,000
2025-01-03	2.670	2.710	2.670	2.690	2.319	290,000
2025-01-02	2.710	2.710	2.660	2.670	2.302	589,000
2024-12-31	2.690	2.720	2.690	2.720	2.345	162,000
2024-12-30	2.740	2.740	2.700	2.700	2.328	146,000
2024-12-27	2.740	2.790	2.710	2.710	2.336	352,737
2024-12-24	2.720	2.720	2.700	2.720	2.345	91,000
2024-12-23	2.680	2.720	2.680	2.720	2.345	140,000
2024-12-20	2.790	2.790	2.680	2.710	2.336	119,000
2024-12-19	2.720	2.720	2.680	2.720	2.345	184,000
2024-12-18	2.680	2.720	2.680	2.720	2.345	314,000
2024-12-17	2.690	2.710	2.670	2.680	2.311	133,000
2024-12-16	2.700	2.710	2.650	2.690	2.319	403,000
2024-12-13	2.750	2.750	2.650	2.710	2.336	195,604
2024-12-12	2.710	2.760	2.710	2.760	2.380	754,000
2024-12-11	2.710	2.740	2.690	2.700	2.328	447,140
2024-12-10	2.720	2.740	2.680	2.710	2.336	604,000
2024-12-09	2.670	2.700	2.650	2.700	2.328	163,000
2024-12-06	2.670	2.680	2.660	2.660	2.293	207,000
2024-12-05	2.690	2.700	2.650	2.660	2.293	167,000
2024-12-04	2.680	2.690	2.670	2.680	2.311	166,000
2024-12-03	2.660	2.700	2.650	2.680	2.311	73,000
2024-12-02	2.650	2.680	2.650	2.680	2.311	123,332
2024-11-29	2.650	2.690	2.650	2.670	2.302	92,000
2024-11-28	2.650	2.690	2.650	2.660	2.293	213,000
2024-11-27	2.650	2.680	2.640	2.670	2.302	605,634
2024-11-26	2.720	2.720	2.660	2.670	2.302	356,000
2024-11-25	2.700	2.720	2.680	2.720	2.345	193,000
2024-11-22	2.740	2.760	2.650	2.700	2.328	451,000
2024-11-21	2.720	2.760	2.710	2.730	2.354	196,000
2024-11-20	2.690	2.730	2.650	2.720	2.345	1,046,000
2024-11-19	2.650	2.670	2.650	2.670	2.302	143,000
2024-11-18	2.680	2.720	2.620	2.650	2.285	518,000
2024-11-15	2.720	2.800	2.650	2.660	2.293	232,000
2024-11-14	2.700	2.710	2.650	2.670	2.302	632,000
2024-11-13	2.650	2.700	2.650	2.690	2.319	309,000
2024-11-12	2.760	2.790	2.680	2.680	2.311	934,000
2024-11-11	2.810	2.810	2.730	2.780	2.397	999,000
2024-11-08	2.840	2.840	2.790	2.790	2.405	483,530
2024-11-07	2.800	2.830	2.750	2.780	2.397	933,000
2024-11-06	2.810	2.820	2.800	2.800	2.414	310,000
2024-11-05	2.800	2.830	2.800	2.810	2.423	797,000

← NewerPage 8 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.