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 |
| 2026-09-18 | 3.980 | 4.005 | 3.960 | 4.005 | 4.005 | 15,000 |
| 2026-09-17 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 267,000 |
| 2026-09-16 | 3.945 | 4.010 | 3.945 | 4.010 | 4.010 | 27,000 |
| 2026-09-15 | 4.010 | 4.010 | 3.950 | 4.010 | 4.010 | 164,000 |
| 2026-09-14 | 4.010 | 4.010 | 3.985 | 4.000 | 4.000 | 39,000 |
| 2026-09-11 | 3.960 | 4.010 | 3.960 | 4.010 | 4.010 | 604,000 |
| 2026-09-10 | 3.995 | 3.995 | 3.965 | 3.990 | 3.990 | 316,000 |
| 2026-09-09 | 4.030 | 4.030 | 3.990 | 4.020 | 4.020 | 96,000 |
| 2026-09-08 | 4.000 | 4.020 | 3.990 | 4.020 | 4.020 | 141,000 |
| 2026-09-07 | 4.020 | 4.020 | 3.995 | 4.005 | 4.005 | 106,000 |
| 2026-09-04 | 4.080 | 4.150 | 4.015 | 4.015 | 4.015 | 496,000 |
| 2026-09-03 | 4.120 | 4.140 | 4.105 | 4.135 | 4.005 | 220,000 |
| 2026-09-02 | 4.090 | 4.120 | 4.075 | 4.120 | 3.991 | 971,000 |
| 2026-09-01 | 4.120 | 4.125 | 4.085 | 4.120 | 3.991 | 470,898 |
| 2026-08-31 | 4.135 | 4.135 | 4.060 | 4.120 | 3.991 | 853,084 |
| 2026-08-28 | 4.100 | 4.125 | 4.100 | 4.125 | 3.995 | 148,000 |
| 2026-08-27 | 4.130 | 4.145 | 4.090 | 4.145 | 4.015 | 546,000 |
| 2026-08-26 | 4.105 | 4.150 | 4.065 | 4.065 | 3.937 | 552,255 |
| 2026-08-25 | 4.140 | 4.145 | 4.115 | 4.130 | 4.000 | 238,000 |
| 2026-08-24 | 4.100 | 4.125 | 4.100 | 4.110 | 3.981 | 225,000 |
| 2026-08-21 | 4.120 | 4.125 | 4.075 | 4.095 | 3.966 | 476,000 |
| 2026-08-20 | 4.000 | 4.140 | 4.000 | 4.120 | 3.991 | 590,000 |
| 2026-08-19 | 4.020 | 4.040 | 3.995 | 4.000 | 3.874 | 57,000 |
| 2026-08-18 | 3.990 | 4.040 | 3.990 | 4.020 | 3.894 | 154,000 |
| 2026-08-17 | 4.045 | 4.045 | 3.985 | 3.990 | 3.865 | 148,000 |
| 2026-08-14 | 4.000 | 4.000 | 3.945 | 3.945 | 3.821 | 420,000 |
| 2026-08-13 | 4.010 | 4.065 | 3.950 | 3.950 | 3.826 | 723,000 |
| 2026-08-12 | 4.050 | 4.065 | 4.010 | 4.035 | 3.908 | 186,000 |
| 2026-08-11 | 4.090 | 4.115 | 4.050 | 4.050 | 3.923 | 127,951 |
| 2026-08-10 | 4.090 | 4.115 | 4.080 | 4.090 | 3.961 | 65,000 |
| 2026-08-07 | 4.090 | 4.110 | 4.070 | 4.090 | 3.961 | 99,872 |
| 2026-08-05 | 4.100 | 4.150 | 4.100 | 4.105 | 3.976 | 61,000 |
| 2026-08-04 | 4.180 | 4.180 | 4.110 | 4.110 | 3.981 | 151,000 |
| 2026-08-03 | 4.130 | 4.150 | 4.110 | 4.150 | 4.020 | 185,000 |
| 2026-07-31 | 4.090 | 4.120 | 4.080 | 4.120 | 3.991 | 268,202 |
| 2026-07-30 | 4.130 | 4.130 | 4.090 | 4.100 | 3.971 | 64,000 |
| 2026-07-29 | 4.130 | 4.130 | 4.090 | 4.110 | 3.981 | 54,362 |
| 2026-07-28 | 4.120 | 4.130 | 4.090 | 4.090 | 3.961 | 171,000 |
| 2026-07-27 | 4.080 | 4.110 | 4.080 | 4.110 | 3.981 | 87,000 |
| 2026-07-24 | 4.110 | 4.130 | 4.070 | 4.090 | 3.961 | 318,000 |
| 2026-07-23 | 4.110 | 4.130 | 4.090 | 4.100 | 3.971 | 229,000 |
Page 1 of 3 · 124 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.