SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.410	1.440	1.410	1.440	1.402	286,000
2023-11-16	1.410	1.470	1.400	1.440	1.402	2,210,000
2023-11-15	1.410	1.470	1.410	1.420	1.383	1,763,400
2023-11-14	1.400	1.430	1.360	1.420	1.383	1,412,000
2023-11-13	1.420	1.420	1.390	1.420	1.383	912,000
2023-11-10	1.450	1.500	1.400	1.420	1.383	1,872,000
2023-11-09	1.450	1.480	1.420	1.430	1.393	1,318,000
2023-11-08	1.520	1.560	1.450	1.450	1.412	2,374,000
2023-11-07	1.560	1.560	1.510	1.510	1.471	848,000
2023-11-06	1.480	1.540	1.480	1.540	1.500	927,000
2023-11-03	1.490	1.550	1.450	1.480	1.441	2,086,000
2023-11-02	1.470	1.500	1.460	1.460	1.422	286,000
2023-11-01	1.470	1.490	1.460	1.470	1.432	276,000
2023-10-31	1.470	1.500	1.470	1.490	1.451	446,000
2023-10-30	1.450	1.500	1.450	1.490	1.451	322,000
2023-10-27	1.470	1.500	1.430	1.470	1.432	590,000
2023-10-26	1.420	1.470	1.420	1.460	1.422	316,000
2023-10-25	1.500	1.530	1.400	1.420	1.383	2,324,000
2023-10-24	1.450	1.480	1.430	1.480	1.441	510,000
2023-10-20	1.460	1.490	1.430	1.470	1.432	1,028,000
2023-10-19	1.520	1.520	1.430	1.500	1.461	2,048,000
2023-10-18	1.520	1.540	1.520	1.540	1.500	728,000
2023-10-17	1.510	1.540	1.510	1.540	1.500	268,000
2023-10-16	1.530	1.540	1.500	1.540	1.500	536,000
2023-10-13	1.540	1.590	1.520	1.540	1.500	1,296,000
2023-10-12	1.560	1.570	1.550	1.550	1.509	532,000
2023-10-11	1.580	1.620	1.530	1.570	1.529	1,300,000
2023-10-10	1.560	1.560	1.530	1.560	1.519	976,000
2023-10-09	1.510	1.550	1.510	1.550	1.509	68,000
2023-10-06	1.550	1.580	1.510	1.540	1.500	764,000
2023-10-05	1.540	1.590	1.520	1.530	1.490	564,000
2023-10-04	1.500	1.530	1.480	1.530	1.490	726,000
2023-10-03	1.490	1.530	1.480	1.530	1.490	698,300
2023-09-29	1.520	1.570	1.520	1.560	1.519	142,000
2023-09-28	1.540	1.540	1.490	1.510	1.471	342,000
2023-09-27	1.500	1.510	1.490	1.510	1.471	684,000
2023-09-26	1.570	1.570	1.500	1.500	1.461	546,000
2023-09-25	1.600	1.600	1.510	1.520	1.480	500,000
2023-09-22	1.500	1.550	1.490	1.550	1.509	726,500
2023-09-21	1.520	1.570	1.500	1.500	1.461	1,408,000
2023-09-20	1.570	1.570	1.510	1.510	1.471	1,060,000
2023-09-19	1.580	1.580	1.540	1.570	1.529	2,094,000
2023-09-18	1.590	1.600	1.550	1.580	1.539	952,000
2023-09-15	1.550	1.580	1.540	1.570	1.529	2,296,000
2023-09-14	1.590	1.610	1.530	1.570	1.529	1,114,000
2023-09-13	1.580	1.590	1.550	1.590	1.548	2,936,000
2023-09-12	1.580	1.600	1.570	1.600	1.558	428,000
2023-09-11	1.650	1.650	1.570	1.610	1.568	1,096,000
2023-09-07	1.590	1.610	1.570	1.610	1.568	778,000
2023-09-06	1.610	1.610	1.560	1.600	1.558	1,172,500
2023-09-05	1.640	1.660	1.580	1.620	1.578	970,000
2023-09-04	1.660	1.660	1.590	1.600	1.558	1,406,000
2023-08-31	1.640	1.680	1.570	1.590	1.548	986,000
2023-08-30	1.650	1.650	1.570	1.590	1.548	2,474,000
2023-08-29	1.670	1.710	1.620	1.630	1.587	1,532,000
2023-08-28	1.620	1.670	1.600	1.660	1.617	796,000
2023-08-25	1.640	1.640	1.570	1.630	1.587	648,000
2023-08-24	1.570	1.640	1.570	1.620	1.578	1,194,000
2023-08-23	1.540	1.660	1.530	1.570	1.529	2,252,000
2023-08-22	1.600	1.660	1.570	1.580	1.539	2,336,000

← NewerPage 13 of 21 · 1,235 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.