Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	97.150	97.400	95.800	95.900	79.007	15,846,567
2022-05-30	97.650	97.650	96.750	97.150	80.037	3,506,115
2022-05-27	96.500	97.450	95.850	96.900	79.831	5,014,082
2022-05-26	96.000	96.000	94.450	95.500	78.677	2,761,832
2022-05-25	95.250	95.950	95.050	95.400	78.595	3,323,276
2022-05-24	95.500	95.500	94.400	94.800	78.101	3,357,099
2022-05-23	95.150	95.700	94.250	94.950	78.224	2,773,945
2022-05-20	94.950	95.300	94.250	95.100	78.348	3,306,522
2022-05-19	94.700	95.100	94.000	94.400	77.771	4,225,100
2022-05-18	94.950	95.600	94.200	95.200	78.430	4,451,494
2022-05-17	94.900	95.200	93.850	95.200	78.430	4,561,884
2022-05-16	95.000	95.000	93.100	94.300	77.689	3,571,009
2022-05-13	91.950	94.600	91.150	94.000	77.442	8,888,963
2022-05-12	90.800	91.000	90.350	90.500	74.558	3,566,099
2022-05-11	90.600	90.800	89.600	90.700	74.723	3,371,532
2022-05-10	88.800	90.750	88.100	90.250	74.352	11,467,420
2022-05-06	94.050	94.100	92.700	92.800	76.453	4,786,151
2022-05-05	93.750	95.350	93.750	94.100	77.524	2,916,460
2022-05-04	91.450	93.500	91.450	93.500	77.030	3,725,874
2022-05-03	91.000	91.500	90.200	91.450	75.341	6,473,240
2022-04-29	91.500	91.900	90.900	90.950	74.929	5,061,306
2022-04-28	91.500	91.900	91.200	91.850	75.670	3,280,293
2022-04-27	93.100	93.100	91.250	91.750	75.588	3,794,695
2022-04-26	93.100	93.900	92.400	93.400	76.947	3,502,723
2022-04-25	94.000	94.000	93.000	93.400	76.947	3,065,579
2022-04-22	94.550	94.600	93.600	94.250	77.648	2,404,987
2022-04-21	94.800	95.200	94.050	94.600	77.936	3,018,647
2022-04-20	94.950	95.400	94.300	94.400	77.771	2,760,587
2022-04-19	95.050	95.450	93.900	95.300	78.513	3,323,258
2022-04-14	93.300	95.200	93.300	95.000	78.265	4,089,549
2022-04-13	93.450	93.750	92.700	93.300	76.865	1,893,848
2022-04-12	93.400	93.750	92.900	93.450	76.988	1,904,378
2022-04-11	94.350	94.550	93.150	93.850	77.318	2,544,725
2022-04-08	94.000	94.700	93.300	94.350	77.730	2,039,551
2022-04-07	94.250	94.650	93.400	94.000	77.442	3,599,200
2022-04-06	93.000	95.300	93.000	95.050	78.307	3,912,550
2022-04-04	95.250	95.350	93.850	94.050	77.483	3,103,861
2022-04-01	93.600	94.650	93.600	94.500	77.853	2,208,401
2022-03-31	94.650	95.250	93.600	93.600	77.112	3,567,480
2022-03-30	95.050	95.950	94.500	95.250	78.471	4,482,999
2022-03-29	95.650	95.950	94.150	94.750	78.059	3,160,457
2022-03-28	95.800	96.150	94.450	95.650	78.801	2,926,376
2022-03-25	95.000	97.200	94.850	95.750	78.883	5,486,572
2022-03-24	94.400	95.250	94.100	95.000	78.265	3,725,513
2022-03-23	95.200	96.250	94.900	95.450	78.636	5,408,065
2022-03-22	94.500	95.400	93.700	95.250	78.471	4,540,708
2022-03-21	95.800	95.800	93.600	93.900	77.359	5,371,373
2022-03-18	92.300	95.250	92.200	94.900	78.183	13,710,819
2022-03-17	89.850	93.300	89.800	93.100	76.700	10,794,088
2022-03-16	89.250	89.300	87.150	88.000	72.498	7,764,711
2022-03-15	90.500	90.500	87.400	87.800	72.334	13,268,883
2022-03-14	91.300	92.300	89.900	90.750	74.764	6,779,935
2022-03-11	90.550	91.900	89.600	91.450	75.341	5,684,267
2022-03-10	89.600	91.000	89.200	90.550	74.599	4,193,623
2022-03-09	89.850	89.950	87.900	89.150	73.446	7,591,795
2022-03-08	90.600	91.850	90.100	91.100	74.023	5,727,512
2022-03-07	90.350	90.350	88.600	89.450	72.682	7,253,583
2022-03-04	90.000	90.450	89.600	90.350	73.413	4,954,631
2022-03-03	90.100	91.950	90.050	91.100	74.023	4,631,535
2022-03-02	89.550	90.550	89.450	89.900	73.048	4,269,082

← NewerPage 19 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.