Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	93.300	93.400	92.100	93.400	76.947	1,384,355
2022-08-24	94.750	94.750	92.650	93.300	76.865	2,319,853
2022-08-23	95.750	95.750	94.150	94.750	78.059	2,362,650
2022-08-22	95.950	96.500	95.450	95.750	78.883	1,543,597
2022-08-19	95.850	96.200	95.100	95.950	79.048	1,850,181
2022-08-18	96.650	96.700	95.600	95.850	78.966	2,174,564
2022-08-17	96.950	96.950	96.000	96.500	79.501	2,202,884
2022-08-16	95.600	96.750	95.450	95.750	78.883	1,743,692
2022-08-15	95.750	96.050	95.050	95.350	78.554	1,266,155
2022-08-12	96.000	96.200	95.250	95.750	78.883	1,665,391
2022-08-11	95.750	96.000	94.700	95.850	78.966	2,767,283
2022-08-10	95.700	95.700	93.600	94.050	77.483	4,204,563
2022-08-09	93.700	97.950	92.700	95.700	78.842	13,050,021
2022-08-08	92.400	93.800	92.300	93.700	77.194	1,712,305
2022-08-05	92.100	93.500	91.550	93.350	76.906	2,689,661
2022-08-04	90.950	91.950	90.950	91.850	75.670	2,048,297
2022-08-03	91.100	91.500	90.350	90.950	74.929	2,180,924
2022-08-02	92.350	92.350	90.500	91.100	75.052	3,256,325
2022-08-01	93.850	93.850	91.600	92.650	76.329	2,311,099
2022-07-29	92.850	93.850	92.700	93.750	77.236	4,711,859
2022-07-28	92.800	93.050	92.000	93.050	76.659	2,668,249
2022-07-27	92.450	92.950	91.400	92.850	76.494	2,045,527
2022-07-26	91.500	92.650	91.400	92.650	76.329	2,377,205
2022-07-25	90.300	91.500	90.300	91.500	75.382	2,295,578
2022-07-22	91.650	91.650	90.550	91.000	74.970	2,155,612
2022-07-21	91.900	92.000	90.800	91.150	75.094	3,763,904
2022-07-20	92.500	92.600	91.800	92.100	75.876	2,015,675
2022-07-19	92.000	92.650	91.100	91.950	75.753	2,455,332
2022-07-18	91.850	92.950	91.450	92.650	76.329	2,228,297
2022-07-15	91.900	92.000	90.950	91.600	75.464	2,523,852
2022-07-14	93.500	93.500	91.000	91.950	75.753	2,647,718
2022-07-13	93.000	93.250	92.150	93.100	76.700	2,403,291
2022-07-12	92.900	93.250	92.300	92.900	76.535	1,428,960
2022-07-11	93.900	94.000	92.050	92.900	76.535	3,009,303
2022-07-08	93.650	93.900	93.350	93.900	77.359	2,175,212
2022-07-07	93.900	94.000	93.000	93.350	76.906	2,783,064
2022-07-06	93.600	93.950	93.000	93.950	77.400	2,986,027
2022-07-05	93.500	93.900	93.000	93.600	77.112	1,745,763
2022-07-04	91.700	92.850	90.650	92.800	76.453	2,535,046
2022-06-30	92.800	93.900	92.300	92.700	76.371	3,440,586
2022-06-29	93.300	94.300	93.300	93.800	77.277	2,306,202
2022-06-28	93.000	94.350	92.900	93.900	77.359	5,212,868
2022-06-27	93.500	93.850	92.300	92.900	76.535	5,455,869
2022-06-24	92.100	92.650	91.700	92.000	75.794	2,850,179
2022-06-23	92.850	93.100	91.700	92.200	75.959	3,316,954
2022-06-22	93.150	94.000	91.850	92.050	75.835	3,397,059
2022-06-21	91.500	93.500	91.500	93.100	76.700	2,786,595
2022-06-20	90.400	92.000	90.300	91.500	75.382	2,964,627
2022-06-17	90.450	91.700	90.250	90.700	74.723	5,131,894
2022-06-16	92.000	92.000	90.500	90.800	74.805	5,001,561
2022-06-15	92.000	92.700	91.850	91.900	75.711	5,144,072
2022-06-14	93.500	93.800	92.750	93.300	76.865	2,534,669
2022-06-13	94.450	95.000	93.400	94.400	77.771	3,270,789
2022-06-10	95.750	96.250	95.000	96.000	79.089	3,349,085
2022-06-09	95.550	96.450	94.650	96.300	79.336	3,312,832
2022-06-08	96.800	96.800	95.050	95.550	78.719	3,719,171
2022-06-07	96.500	96.550	95.600	96.250	79.295	3,137,739
2022-06-06	96.100	96.850	94.600	96.600	79.584	3,142,805
2022-06-02	97.500	97.800	95.350	96.100	79.172	4,597,807
2022-06-01	96.150	97.400	95.500	97.250	80.119	6,343,384

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.9800 HKD
2025-11-10	2.8000 HKD
2025-03-12	0.9500 HKD
2024-11-11	2.8000 HKD
2024-03-12	0.9500 HKD
2023-11-06	3.7000 HKD
2023-03-08	1.2500 HKD
2022-11-07	3.7000 HKD
2022-03-09	1.2500 HKD
2021-11-08	3.7000 HKD
2021-03-10	1.2500 HKD
2020-11-09	3.7000 HKD
2020-03-11	1.2500 HKD
2019-11-11	3.7000 HKD
2019-03-12	1.2500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.