SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.110	1.200	1.110	1.190	1.159	4,408,000
2024-02-14	1.090	1.110	1.040	1.100	1.071	2,256,000
2024-02-09	1.080	1.120	1.070	1.100	1.071	328,000
2024-02-08	1.100	1.140	1.090	1.100	1.071	2,366,000
2024-02-07	1.080	1.100	1.050	1.100	1.071	2,878,000
2024-02-06	0.980	1.080	0.970	1.070	1.042	4,702,000
2024-02-05	1.050	1.110	0.970	1.010	0.984	3,566,000
2024-02-02	1.090	1.110	1.030	1.070	1.042	2,366,000
2024-02-01	1.120	1.150	1.070	1.090	1.062	812,000
2024-01-31	1.070	1.110	1.070	1.110	1.081	983,000
2024-01-30	1.110	1.110	1.070	1.090	1.062	1,202,000
2024-01-29	1.110	1.130	1.080	1.100	1.071	1,310,000
2024-01-26	1.200	1.200	1.060	1.140	1.110	2,740,000
2024-01-25	1.130	1.150	1.100	1.110	1.081	540,000
2024-01-24	1.220	1.220	1.050	1.130	1.100	2,578,000
2024-01-23	1.150	1.180	1.000	1.170	1.139	14,430,000
2024-01-22	1.210	1.230	1.110	1.170	1.139	4,674,000
2024-01-19	1.240	1.270	1.220	1.230	1.198	2,208,000
2024-01-18	1.250	1.260	1.200	1.240	1.208	2,042,000
2024-01-17	1.280	1.280	1.250	1.270	1.237	976,000
2024-01-16	1.300	1.320	1.260	1.320	1.285	894,000
2024-01-15	1.300	1.310	1.280	1.290	1.256	918,000
2024-01-12	1.270	1.280	1.250	1.280	1.247	346,000
2024-01-11	1.260	1.280	1.250	1.270	1.237	160,000
2024-01-10	1.240	1.260	1.210	1.260	1.227	852,000
2024-01-09	1.260	1.270	1.230	1.250	1.217	1,866,000
2024-01-08	1.280	1.280	1.220	1.250	1.217	788,000
2024-01-05	1.250	1.300	1.200	1.290	1.256	2,368,000
2024-01-04	1.290	1.290	1.230	1.260	1.227	842,000
2024-01-03	1.270	1.290	1.260	1.290	1.256	520,000
2024-01-02	1.350	1.350	1.270	1.270	1.237	658,000
2023-12-29	1.330	1.350	1.290	1.300	1.266	208,000
2023-12-28	1.290	1.350	1.280	1.300	1.266	854,000
2023-12-27	1.280	1.290	1.270	1.290	1.256	896,000
2023-12-22	1.310	1.330	1.260	1.320	1.285	952,000
2023-12-21	1.360	1.400	1.300	1.320	1.285	560,000
2023-12-20	1.320	1.350	1.250	1.320	1.285	4,630,000
2023-12-19	1.330	1.330	1.280	1.300	1.266	590,000
2023-12-18	1.340	1.360	1.330	1.340	1.305	278,000
2023-12-15	1.380	1.410	1.350	1.350	1.315	518,000
2023-12-14	1.410	1.430	1.320	1.380	1.344	2,818,000
2023-12-13	1.340	1.430	1.230	1.360	1.324	2,122,000
2023-12-12	1.290	1.350	1.270	1.320	1.285	2,469,000
2023-12-11	1.310	1.350	1.270	1.320	1.285	2,294,000
2023-12-08	1.370	1.380	1.310	1.320	1.285	1,326,000
2023-12-07	1.350	1.380	1.340	1.370	1.334	664,000
2023-12-06	1.360	1.400	1.350	1.380	1.344	772,000
2023-12-05	1.380	1.400	1.330	1.360	1.324	1,842,000
2023-12-04	1.390	1.400	1.370	1.370	1.334	972,000
2023-12-01	1.410	1.450	1.380	1.390	1.354	528,000
2023-11-30	1.410	1.450	1.370	1.440	1.402	2,006,000
2023-11-29	1.380	1.410	1.350	1.390	1.354	796,000
2023-11-28	1.400	1.440	1.350	1.410	1.373	1,664,000
2023-11-27	1.380	1.440	1.330	1.380	1.344	1,284,000
2023-11-24	1.440	1.440	1.350	1.410	1.373	1,892,000
2023-11-23	1.440	1.460	1.420	1.430	1.393	862,000
2023-11-22	1.430	1.460	1.410	1.430	1.393	376,000
2023-11-21	1.440	1.480	1.430	1.430	1.393	1,176,000
2023-11-20	1.450	1.460	1.420	1.440	1.402	1,462,000
2023-11-17	1.410	1.440	1.410	1.440	1.402	286,000

← NewerPage 12 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.