SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.000	1.000	0.980	0.990	0.964	218,000
2024-08-09	0.960	1.010	0.960	1.010	0.984	1,362,000
2024-08-08	0.940	0.960	0.940	0.950	0.925	230,000
2024-08-07	0.970	0.970	0.920	0.930	0.906	654,000
2024-08-06	0.960	0.970	0.900	0.920	0.896	4,588,000
2024-08-05	0.970	1.000	0.890	0.940	0.915	5,508,000
2024-08-02	1.040	1.040	0.920	1.000	0.974	10,544,000
2024-08-01	1.020	1.040	1.020	1.040	1.013	256,000
2024-07-31	1.010	1.040	1.010	1.020	0.993	594,000
2024-07-30	0.980	1.020	0.980	1.020	0.993	1,356,000
2024-07-29	0.990	1.020	0.990	0.990	0.964	618,000
2024-07-26	1.000	1.010	1.000	1.000	0.974	808,000
2024-07-25	0.980	1.010	0.980	1.010	0.984	476,000
2024-07-24	0.980	1.010	0.980	0.980	0.954	876,000
2024-07-23	1.030	1.030	0.990	1.010	0.984	3,054,000
2024-07-22	1.050	1.060	1.030	1.030	1.003	1,508,000
2024-07-19	1.050	1.070	1.030	1.070	1.042	1,094,000
2024-07-18	1.060	1.090	1.050	1.090	1.062	1,022,000
2024-07-17	1.080	1.100	1.070	1.090	1.062	542,000
2024-07-16	1.080	1.110	1.080	1.110	1.081	232,000
2024-07-15	1.080	1.110	1.080	1.110	1.081	410,000
2024-07-12	1.100	1.110	1.090	1.090	1.062	388,000
2024-07-11	1.090	1.110	1.080	1.090	1.062	664,000
2024-07-10	1.100	1.110	1.060	1.080	1.052	1,792,000
2024-07-09	1.080	1.100	1.020	1.080	1.052	4,228,000
2024-07-08	1.110	1.110	1.070	1.090	1.062	912,000
2024-07-05	1.110	1.140	1.100	1.120	1.091	460,000
2024-07-04	1.100	1.130	1.080	1.130	1.100	2,198,000
2024-07-03	1.120	1.130	1.110	1.120	1.091	384,700
2024-07-02	1.140	1.140	1.120	1.130	1.100	364,000
2024-06-28	1.120	1.160	1.100	1.140	1.110	802,000
2024-06-27	1.140	1.140	1.120	1.130	1.100	712,000
2024-06-26	1.130	1.160	1.130	1.160	1.130	162,000
2024-06-25	1.130	1.150	1.110	1.140	1.110	804,000
2024-06-24	1.140	1.140	1.070	1.140	1.110	2,592,000
2024-06-21	1.160	1.160	1.130	1.150	1.120	816,000
2024-06-20	1.170	1.170	1.150	1.150	1.120	1,032,000
2024-06-19	1.180	1.180	1.150	1.170	1.139	394,000
2024-06-18	1.170	1.190	1.160	1.160	1.130	1,968,000
2024-06-17	1.160	1.180	1.150	1.170	1.139	778,000
2024-06-14	1.160	1.180	1.160	1.170	1.139	264,000
2024-06-13	1.150	1.190	1.150	1.170	1.139	978,000
2024-06-12	1.200	1.200	1.130	1.170	1.139	3,012,000
2024-06-11	1.160	1.170	1.150	1.170	1.139	134,000
2024-06-07	1.160	1.160	1.140	1.160	1.130	738,000
2024-06-06	1.170	1.230	1.150	1.150	1.120	3,458,000
2024-06-05	1.140	1.180	1.140	1.170	1.139	578,000
2024-06-04	1.160	1.170	1.150	1.150	1.120	690,000
2024-06-03	1.160	1.170	1.150	1.150	1.120	336,000
2024-05-31	1.170	1.180	1.150	1.150	1.120	504,000
2024-05-30	1.200	1.210	1.150	1.180	1.149	1,264,000
2024-05-29	1.150	1.180	1.150	1.180	1.149	690,000
2024-05-28	1.210	1.210	1.150	1.150	1.120	830,000
2024-05-27	1.200	1.200	1.120	1.180	1.149	1,660,000
2024-05-24	1.250	1.250	1.170	1.180	1.149	2,512,000
2024-05-23	1.260	1.270	1.240	1.250	1.217	1,124,000
2024-05-22	1.250	1.270	1.240	1.270	1.237	1,852,000
2024-05-21	1.280	1.290	1.240	1.260	1.227	4,910,000
2024-05-20	1.310	1.330	1.260	1.280	1.247	1,446,000
2024-05-17	1.280	1.320	1.280	1.310	1.276	2,354,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0100 HKD
2026-06-05	0.0100 HKD
2025-10-02	0.0100 HKD
2025-06-10	0.0100 HKD
2021-06-30	0.0300 HKD
2020-09-22	0.0200 HKD
2020-06-02	0.0300 HKD
2019-09-24	0.0200 HKD
2019-06-27	0.0300 HKD

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