SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.680	1.700	1.640	1.700	1.656	374,000
2023-08-17	1.660	1.720	1.640	1.680	1.636	842,000
2023-08-16	1.710	1.740	1.690	1.690	1.646	1,778,000
2023-08-15	1.800	1.810	1.740	1.760	1.714	990,000
2023-08-14	1.790	1.790	1.730	1.770	1.724	770,000
2023-08-11	1.860	1.870	1.790	1.820	1.772	1,662,000
2023-08-10	1.870	1.900	1.800	1.840	1.792	2,768,000
2023-08-09	1.810	1.860	1.790	1.830	1.782	904,000
2023-08-08	1.800	1.840	1.790	1.810	1.763	1,452,000
2023-08-07	1.890	1.910	1.810	1.830	1.782	2,196,000
2023-08-04	1.930	1.930	1.840	1.870	1.821	2,226,000
2023-08-03	1.900	1.910	1.850	1.890	1.841	1,814,000
2023-08-02	1.880	1.940	1.880	1.910	1.860	1,502,000
2023-08-01	1.920	1.920	1.830	1.850	1.802	2,132,403
2023-07-31	1.870	1.940	1.840	1.880	1.831	3,304,000
2023-07-28	1.760	1.940	1.730	1.870	1.821	5,770,000
2023-07-27	1.730	1.740	1.700	1.730	1.685	1,402,000
2023-07-26	1.760	1.770	1.670	1.690	1.646	1,636,000
2023-07-25	1.710	1.750	1.670	1.740	1.694	2,664,000
2023-07-24	1.740	1.740	1.640	1.640	1.597	3,238,000
2023-07-21	1.760	1.790	1.700	1.730	1.685	1,886,000
2023-07-20	1.800	1.830	1.720	1.730	1.685	2,142,000
2023-07-19	1.810	1.820	1.730	1.810	1.763	1,886,000
2023-07-18	1.770	1.800	1.730	1.760	1.714	2,034,000
2023-07-14	1.720	1.840	1.650	1.790	1.743	5,082,000
2023-07-13	1.620	1.720	1.620	1.720	1.675	2,740,000
2023-07-12	1.620	1.640	1.570	1.590	1.548	916,000
2023-07-11	1.650	1.670	1.560	1.580	1.539	908,000
2023-07-10	1.620	1.670	1.570	1.610	1.568	908,000
2023-07-07	1.590	1.660	1.530	1.590	1.548	2,324,000
2023-07-06	1.670	1.680	1.610	1.620	1.578	1,078,000
2023-07-05	1.690	1.690	1.650	1.680	1.636	706,000
2023-07-04	1.690	1.760	1.690	1.710	1.665	1,500,000
2023-07-03	1.720	1.740	1.660	1.690	1.646	2,130,000
2023-06-30	1.710	1.750	1.680	1.680	1.636	3,826,000
2023-06-29	1.640	1.730	1.620	1.710	1.665	2,238,000
2023-06-28	1.520	1.710	1.400	1.650	1.607	8,784,000
2023-06-27	1.570	1.580	1.510	1.530	1.490	1,538,000
2023-06-26	1.610	1.630	1.570	1.580	1.539	694,000
2023-06-23	1.640	1.640	1.570	1.610	1.568	540,000
2023-06-21	1.640	1.640	1.580	1.600	1.558	946,000
2023-06-20	1.670	1.670	1.630	1.630	1.587	350,000
2023-06-19	1.630	1.680	1.610	1.660	1.617	1,364,000
2023-06-16	1.680	1.680	1.610	1.650	1.607	946,000
2023-06-15	1.660	1.680	1.600	1.650	1.607	810,000
2023-06-14	1.600	1.670	1.550	1.640	1.597	584,000
2023-06-13	1.660	1.670	1.620	1.640	1.597	598,000
2023-06-12	1.610	1.660	1.610	1.660	1.617	126,000
2023-06-09	1.670	1.720	1.630	1.650	1.607	410,000
2023-06-08	1.650	1.660	1.600	1.640	1.597	1,598,000
2023-06-07	1.630	1.640	1.610	1.620	1.578	500,000
2023-06-06	1.700	1.710	1.630	1.630	1.587	632,000
2023-06-05	1.700	1.760	1.640	1.660	1.617	1,313,605
2023-06-02	1.600	1.680	1.580	1.660	1.617	2,598,000
2023-06-01	1.570	1.640	1.570	1.570	1.529	1,090,000
2023-05-31	1.600	1.640	1.550	1.570	1.529	2,064,000
2023-05-30	1.620	1.620	1.570	1.600	1.558	1,914,000
2023-05-29	1.630	1.630	1.560	1.590	1.548	996,000
2023-05-25	1.630	1.650	1.590	1.600	1.558	1,846,000
2023-05-24	1.640	1.690	1.590	1.670	1.626	1,050,000

← NewerPage 14 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.