SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.200	1.310	1.200	1.280	1.247	6,598,000
2024-05-14	1.140	1.210	1.140	1.200	1.169	3,266,000
2024-05-13	1.150	1.160	1.130	1.150	1.120	1,688,000
2024-05-10	1.150	1.170	1.130	1.150	1.120	1,528,000
2024-05-09	1.150	1.150	1.120	1.150	1.120	992,000
2024-05-08	1.150	1.150	1.110	1.130	1.100	2,990,000
2024-05-07	1.150	1.180	1.150	1.160	1.130	1,154,000
2024-05-06	1.170	1.170	1.140	1.150	1.120	1,288,000
2024-05-03	1.170	1.180	1.140	1.150	1.120	1,216,000
2024-05-02	1.140	1.170	1.130	1.150	1.120	1,360,000
2024-04-30	1.140	1.150	1.130	1.140	1.110	1,190,000
2024-04-29	1.140	1.190	1.140	1.160	1.130	1,076,000
2024-04-26	1.150	1.170	1.150	1.150	1.120	1,434,000
2024-04-25	1.160	1.160	1.130	1.150	1.120	672,000
2024-04-24	1.140	1.190	1.140	1.160	1.130	1,288,000
2024-04-23	1.170	1.170	1.140	1.140	1.110	1,212,000
2024-04-22	1.170	1.200	1.150	1.170	1.139	1,024,000
2024-04-19	1.190	1.190	1.150	1.150	1.120	1,320,000
2024-04-18	1.200	1.210	1.180	1.190	1.159	290,000
2024-04-17	1.170	1.210	1.160	1.200	1.169	1,294,000
2024-04-16	1.200	1.210	1.170	1.190	1.159	1,668,000
2024-04-15	1.170	1.220	1.170	1.200	1.169	858,000
2024-04-12	1.180	1.250	1.180	1.180	1.149	5,662,000
2024-04-11	1.180	1.220	1.170	1.180	1.149	2,026,000
2024-04-10	1.160	1.180	1.120	1.180	1.149	2,388,000
2024-04-09	1.170	1.180	1.160	1.160	1.130	348,000
2024-04-08	1.180	1.200	1.160	1.170	1.139	2,690,000
2024-04-05	1.140	1.180	1.110	1.180	1.149	1,538,000
2024-04-03	1.220	1.220	1.120	1.160	1.130	2,856,000
2024-04-02	1.200	1.220	1.160	1.190	1.159	1,466,000
2024-03-28	1.200	1.250	1.190	1.190	1.159	1,454,000
2024-03-27	1.200	1.210	1.180	1.200	1.169	1,172,000
2024-03-26	1.240	1.240	1.190	1.220	1.188	1,850,000
2024-03-25	1.210	1.290	1.180	1.240	1.208	4,622,000
2024-03-22	1.290	1.290	1.210	1.270	1.237	2,456,000
2024-03-21	1.290	1.360	1.260	1.260	1.227	4,944,000
2024-03-20	1.280	1.280	1.220	1.270	1.237	1,948,000
2024-03-19	1.220	1.250	1.210	1.250	1.217	2,336,000
2024-03-18	1.220	1.260	1.200	1.210	1.178	2,656,000
2024-03-15	1.270	1.290	1.220	1.220	1.188	2,182,000
2024-03-14	1.200	1.300	1.190	1.260	1.227	4,644,000
2024-03-13	1.180	1.210	1.140	1.200	1.169	3,722,000
2024-03-12	1.130	1.210	1.120	1.160	1.130	3,166,000
2024-03-11	1.130	1.130	1.080	1.110	1.081	990,000
2024-03-08	1.100	1.100	1.040	1.100	1.071	2,546,000
2024-03-07	1.070	1.090	1.050	1.070	1.042	1,822,000
2024-03-06	1.060	1.080	1.050	1.070	1.042	2,292,000
2024-03-05	1.110	1.110	1.060	1.060	1.032	4,390,000
2024-03-04	1.160	1.190	1.110	1.130	1.100	5,936,000
2024-03-01	1.140	1.170	1.140	1.160	1.130	3,898,000
2024-02-29	1.200	1.260	1.140	1.140	1.110	28,736,000
2024-02-28	1.230	1.260	1.180	1.200	1.169	2,348,000
2024-02-27	1.290	1.320	1.210	1.220	1.188	2,558,000
2024-02-26	1.170	1.250	1.170	1.240	1.208	2,544,000
2024-02-23	1.190	1.220	1.150	1.170	1.139	2,624,000
2024-02-22	1.190	1.200	1.140	1.180	1.149	2,774,000
2024-02-21	1.140	1.170	1.100	1.150	1.120	1,821,300
2024-02-20	1.200	1.200	1.130	1.130	1.100	8,670,000
2024-02-19	1.200	1.290	1.170	1.200	1.169	4,846,000
2024-02-16	1.190	1.230	1.170	1.210	1.178	2,272,000

← NewerPage 11 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.