Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	94.550	95.400	94.150	94.450	76.745	4,674,934
2021-11-30	96.150	96.650	94.100	94.800	77.029	11,532,811
2021-11-29	96.150	96.900	95.500	96.750	78.613	3,833,167
2021-11-26	98.800	98.800	94.600	96.700	78.573	7,656,712
2021-11-25	99.950	99.950	98.800	99.100	80.523	3,551,163
2021-11-24	99.700	100.00	99.150	99.950	81.214	2,560,355
2021-11-23	99.100	100.20	98.500	99.700	81.010	3,106,470
2021-11-22	100.50	100.80	99.550	100.50	81.660	1,877,943
2021-11-19	99.700	100.60	99.000	100.50	81.660	2,151,184
2021-11-18	100.00	100.20	99.300	99.850	81.132	2,071,455
2021-11-17	101.00	101.10	100.20	100.40	81.579	1,906,592
2021-11-16	100.70	101.70	100.30	101.00	82.067	2,851,179
2021-11-15	100.20	100.90	99.250	100.70	81.823	1,951,512
2021-11-12	100.90	101.60	99.350	100.20	81.417	4,628,701
2021-11-11	100.00	101.20	99.750	100.80	81.904	4,590,017
2021-11-10	99.500	99.800	98.200	99.800	81.092	3,320,320
2021-11-09	100.10	100.10	98.500	98.850	80.320	2,451,621
2021-11-08	99.700	100.90	99.050	99.400	80.767	3,428,800
2021-11-05	102.90	103.40	101.90	103.30	80.929	3,636,107
2021-11-04	102.60	103.00	101.90	102.90	80.616	3,250,533
2021-11-03	102.00	103.50	101.90	102.20	80.067	2,620,000
2021-11-02	102.60	103.30	101.90	102.20	80.067	2,729,786
2021-11-01	103.50	103.50	101.70	102.40	80.224	3,525,966
2021-10-29	103.00	103.50	102.30	103.50	81.086	3,915,258
2021-10-28	102.10	103.00	101.80	102.50	80.302	3,430,404
2021-10-27	101.70	102.60	101.50	102.10	79.989	2,401,405
2021-10-26	102.20	103.00	102.00	102.20	80.067	1,953,899
2021-10-25	103.40	104.00	102.30	102.80	80.537	2,902,914
2021-10-22	103.10	104.60	103.00	103.40	81.008	5,199,931
2021-10-21	102.00	103.10	101.70	103.10	80.772	4,481,527
2021-10-20	102.00	102.50	101.50	102.00	79.911	2,002,110
2021-10-19	103.00	103.60	101.60	102.00	79.911	1,835,248
2021-10-18	102.00	102.70	101.10	101.90	79.832	4,501,020

← NewerPage 21 of 21 · 1,233 trading days

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.