Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.890 | 3.920 | 3.880 | 3.920 | 3.920 | 189,000 |
| 2026-10-15 | 3.930 | 3.930 | 3.880 | 3.920 | 3.920 | 265,000 |
| 2026-10-14 | 3.920 | 3.930 | 3.895 | 3.930 | 3.930 | 213,000 |
| 2026-10-13 | 3.905 | 3.935 | 3.885 | 3.930 | 3.930 | 501,000 |
| 2026-10-12 | 3.955 | 3.955 | 3.890 | 3.940 | 3.940 | 255,000 |
| 2026-10-09 | 3.960 | 3.960 | 3.920 | 3.955 | 3.955 | 89,001 |
| 2026-10-08 | 3.930 | 3.960 | 3.900 | 3.960 | 3.960 | 221,000 |
| 2026-10-07 | 3.955 | 3.960 | 3.935 | 3.960 | 3.960 | 21,000 |
| 2026-10-06 | 3.920 | 3.965 | 3.920 | 3.960 | 3.960 | 33,000 |
| 2026-10-05 | 3.950 | 3.965 | 3.880 | 3.960 | 3.960 | 399,000 |
| 2026-10-02 | 3.930 | 3.980 | 3.925 | 3.965 | 3.965 | 332,000 |
| 2026-09-30 | 3.980 | 3.990 | 3.910 | 3.990 | 3.990 | 458,538 |
| 2026-09-29 | 3.960 | 4.005 | 3.960 | 4.000 | 4.000 | 99,000 |
| 2026-09-28 | 3.970 | 3.995 | 3.960 | 3.995 | 3.995 | 448,189 |
| 2026-09-25 | 3.990 | 4.020 | 3.975 | 4.020 | 4.020 | 150,000 |
| 2026-09-24 | 3.965 | 4.000 | 3.965 | 3.995 | 3.995 | 160,565 |
| 2026-09-23 | 3.965 | 4.000 | 3.965 | 4.000 | 4.000 | 96,000 |
| 2026-09-22 | 3.960 | 4.005 | 3.950 | 4.005 | 4.005 | 171,000 |
| 2026-09-21 | 3.960 | 4.005 | 3.960 | 4.005 | 4.005 | 200,000 |
Page 1 of 1 · 19 trading days
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.