Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	2.780	2.830	2.770	2.800	2.414	400,000
2024-11-01	2.790	2.830	2.770	2.800	2.414	381,000
2024-10-31	2.820	2.820	2.770	2.780	2.397	149,000
2024-10-30	2.830	2.840	2.770	2.770	2.388	448,119
2024-10-29	2.810	2.810	2.740	2.750	2.371	354,000
2024-10-28	2.830	2.840	2.730	2.790	2.405	672,706
2024-10-25	2.800	2.840	2.800	2.830	2.440	175,000
2024-10-24	2.820	2.830	2.790	2.800	2.414	236,000
2024-10-23	2.820	2.860	2.820	2.830	2.440	410,000
2024-10-22	2.820	2.880	2.820	2.830	2.440	254,000
2024-10-21	2.810	2.850	2.810	2.820	2.431	346,000
2024-10-18	2.790	2.850	2.750	2.800	2.414	1,383,000
2024-10-17	2.800	2.860	2.750	2.760	2.380	393,000
2024-10-16	2.790	2.810	2.780	2.800	2.414	83,000
2024-10-15	2.870	2.940	2.750	2.780	2.397	6,074,000
2024-10-14	2.860	2.890	2.820	2.840	2.449	566,000
2024-10-10	2.850	2.910	2.820	2.850	2.457	626,767
2024-10-09	2.800	2.850	2.700	2.800	2.414	1,111,000
2024-10-08	3.120	3.120	2.800	2.800	2.414	3,231,030
2024-10-07	3.010	3.160	3.010	3.120	2.690	2,957,517
2024-10-04	2.950	3.020	2.910	3.010	2.595	2,600,460
2024-10-03	2.950	3.010	2.770	2.950	2.543	3,664,875
2024-10-02	2.720	2.970	2.720	2.930	2.526	3,876,783
2024-09-30	2.590	2.740	2.580	2.720	2.345	2,583,223
2024-09-27	2.570	2.600	2.560	2.580	2.224	1,295,009
2024-09-26	2.550	2.570	2.510	2.570	2.216	905,353
2024-09-25	2.530	2.580	2.530	2.550	2.199	1,490,000
2024-09-24	2.480	2.530	2.480	2.530	2.181	412,000
2024-09-23	2.460	2.500	2.460	2.480	2.138	175,000
2024-09-20	2.470	2.470	2.440	2.460	2.121	417,200
2024-09-19	2.440	2.460	2.430	2.430	2.095	1,728,000
2024-09-17	2.460	2.460	2.440	2.450	2.112	55,000
2024-09-16	2.440	2.470	2.420	2.440	2.104	240,000
2024-09-13	2.470	2.470	2.430	2.440	2.104	909,000
2024-09-12	2.470	2.470	2.430	2.430	2.095	38,463
2024-09-11	2.460	2.460	2.420	2.460	2.121	703,000
2024-09-10	2.470	2.470	2.430	2.430	2.095	152,000
2024-09-09	2.470	2.470	2.440	2.460	2.121	66,000
2024-09-05	2.490	2.520	2.460	2.470	2.130	278,000
2024-09-04	2.600	2.600	2.570	2.580	2.121	392,000
2024-09-03	2.610	2.610	2.560	2.580	2.121	49,000
2024-09-02	2.630	2.630	2.560	2.570	2.113	269,000
2024-08-30	2.600	2.600	2.570	2.570	2.113	473,000
2024-08-29	2.590	2.590	2.550	2.570	2.113	260,000
2024-08-28	2.620	2.630	2.590	2.590	2.129	706,000
2024-08-27	2.580	2.650	2.570	2.640	2.170	329,000
2024-08-26	2.600	2.600	2.570	2.580	2.121	382,000
2024-08-23	2.550	2.590	2.540	2.590	2.129	245,000
2024-08-22	2.530	2.580	2.510	2.550	2.096	341,000
2024-08-21	2.480	2.510	2.480	2.510	2.063	179,000
2024-08-20	2.460	2.500	2.460	2.500	2.055	411,000
2024-08-19	2.520	2.520	2.460	2.490	2.047	314,991
2024-08-16	2.530	2.530	2.460	2.500	2.055	277,000
2024-08-15	2.580	2.590	2.460	2.490	2.047	571,000
2024-08-14	2.600	2.600	2.570	2.570	2.113	44,000
2024-08-13	2.600	2.600	2.530	2.570	2.113	375,000
2024-08-12	2.600	2.600	2.580	2.600	2.137	109,000
2024-08-09	2.590	2.630	2.590	2.590	2.129	44,000
2024-08-08	2.590	2.590	2.520	2.570	2.113	233,000
2024-08-07	2.620	2.630	2.560	2.580	2.121	225,407

← NewerPage 9 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.