Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	91.000	91.400	89.800	90.400	73.454	4,824,797
2022-02-28	92.700	92.750	90.300	90.900	73.860	9,224,024
2022-02-25	93.350	93.650	92.150	92.650	75.282	10,327,955
2022-02-24	94.500	94.900	93.250	93.950	76.338	7,008,684
2022-02-23	95.600	96.150	94.100	95.300	77.435	5,681,966
2022-02-22	96.500	96.750	95.200	95.650	77.720	3,771,410
2022-02-21	98.200	98.200	96.900	97.750	79.426	2,262,896
2022-02-18	98.100	98.800	97.650	98.600	80.117	2,689,617
2022-02-17	98.650	99.500	98.050	99.200	80.604	2,589,233
2022-02-16	98.800	99.550	98.550	99.000	80.442	4,183,852
2022-02-15	97.650	98.800	97.400	98.500	80.035	4,661,170
2022-02-14	98.000	98.150	96.700	97.550	79.263	2,252,818
2022-02-11	97.800	98.800	97.800	98.600	80.117	4,446,976
2022-02-10	98.500	98.800	98.050	98.600	80.117	3,174,694
2022-02-09	97.600	98.400	97.100	98.200	79.792	3,817,810
2022-02-08	96.400	97.350	96.300	97.000	78.817	3,534,770
2022-02-07	96.700	97.000	95.950	96.950	78.776	3,902,689
2022-02-04	94.750	97.150	94.150	96.700	78.573	7,639,725
2022-01-31	94.950	95.400	94.050	94.750	76.988	2,941,752
2022-01-28	95.600	95.600	94.600	94.950	77.151	5,845,104
2022-01-27	94.800	95.400	94.500	95.400	77.517	3,092,886
2022-01-26	96.400	96.400	95.050	95.400	77.517	3,977,068
2022-01-25	95.850	96.200	94.950	95.400	77.517	5,532,706
2022-01-24	96.300	97.500	96.100	97.050	78.857	4,168,618
2022-01-21	95.300	98.500	95.050	97.500	79.223	11,761,585
2022-01-20	94.950	95.150	94.200	95.050	77.232	5,089,681
2022-01-19	94.500	94.750	94.000	94.700	76.948	3,486,129
2022-01-18	94.500	94.850	93.700	94.550	76.826	3,202,387
2022-01-17	94.400	94.750	94.000	94.400	76.704	2,526,959
2022-01-14	94.400	94.850	94.150	94.400	76.704	3,815,594
2022-01-13	94.850	95.500	94.250	94.400	76.704	2,843,247
2022-01-12	95.100	95.150	94.350	94.750	76.988	3,911,243
2022-01-11	94.800	95.850	94.200	95.100	77.273	3,682,823
2022-01-10	94.100	95.000	94.050	95.000	77.191	1,892,382
2022-01-07	93.500	94.200	92.550	94.100	76.460	2,804,386
2022-01-06	94.350	94.700	93.300	93.700	76.135	2,604,005
2022-01-05	95.500	95.600	94.300	94.600	76.866	2,806,743
2022-01-04	95.200	95.700	94.250	94.700	76.948	1,925,296
2022-01-03	94.600	95.350	94.100	94.550	76.826	1,301,082
2021-12-31	95.700	96.200	94.300	94.600	76.866	1,641,470
2021-12-30	95.000	95.500	94.850	95.200	77.354	1,198,729
2021-12-29	95.200	95.700	94.700	95.000	77.191	1,520,178
2021-12-28	93.950	95.150	93.550	94.800	77.029	2,733,482
2021-12-24	93.500	94.050	93.200	93.500	75.973	781,585
2021-12-23	93.700	94.200	93.100	93.500	75.973	1,850,518
2021-12-22	93.100	93.300	92.650	93.000	75.566	1,885,861
2021-12-21	92.550	93.750	92.550	93.100	75.648	2,484,276
2021-12-20	93.550	93.850	92.600	92.600	75.241	4,254,235
2021-12-17	94.350	94.450	93.500	93.600	76.054	4,625,150
2021-12-16	93.500	94.250	92.350	93.650	76.095	4,871,287
2021-12-15	94.500	94.500	93.700	93.900	76.298	3,143,133
2021-12-14	95.200	95.250	94.150	94.600	76.866	2,671,733
2021-12-13	96.700	97.000	95.450	95.450	77.557	3,881,637
2021-12-10	95.200	96.650	95.200	96.600	78.492	3,772,286
2021-12-09	96.200	97.350	96.200	96.800	78.654	4,028,986
2021-12-08	96.100	96.250	95.100	95.800	77.842	3,544,254
2021-12-07	96.350	96.400	94.900	95.500	77.598	4,367,646
2021-12-06	94.100	96.250	94.100	95.400	77.517	2,934,174
2021-12-03	95.150	96.600	94.100	95.750	77.801	4,881,659
2021-12-02	94.350	94.900	93.200	94.650	76.907	4,882,203

← NewerPage 20 of 21 · 1,233 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.