SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.690	1.710	1.630	1.670	1.626	886,000
2023-05-22	1.710	1.710	1.630	1.660	1.617	770,000
2023-05-19	1.650	1.730	1.600	1.710	1.665	1,034,000
2023-05-18	1.660	1.690	1.640	1.670	1.626	1,094,000
2023-05-17	1.750	1.750	1.660	1.660	1.617	680,000
2023-05-16	1.680	1.770	1.680	1.680	1.636	898,000
2023-05-15	1.660	1.720	1.660	1.690	1.646	380,000
2023-05-12	1.710	1.730	1.680	1.690	1.646	554,000
2023-05-11	1.770	1.800	1.700	1.710	1.665	394,000
2023-05-10	1.660	1.770	1.660	1.730	1.685	977,800
2023-05-09	1.720	1.750	1.680	1.690	1.646	726,000
2023-05-08	1.800	1.820	1.680	1.720	1.675	2,420,200
2023-05-05	1.770	1.820	1.740	1.740	1.694	470,000
2023-05-04	1.730	1.770	1.720	1.730	1.685	894,000
2023-05-03	1.760	1.780	1.710	1.740	1.694	962,000
2023-05-02	1.770	1.770	1.700	1.750	1.704	218,000
2023-04-28	1.680	1.800	1.670	1.750	1.704	2,550,000
2023-04-27	1.700	1.770	1.650	1.660	1.617	1,658,000
2023-04-26	1.700	1.710	1.690	1.700	1.656	564,000
2023-04-25	1.740	1.750	1.680	1.700	1.656	740,000
2023-04-24	1.710	1.760	1.710	1.740	1.694	724,000
2023-04-21	1.790	1.790	1.720	1.730	1.685	1,566,000
2023-04-20	1.860	1.860	1.770	1.800	1.753	460,000
2023-04-19	1.850	1.860	1.780	1.790	1.743	2,314,000
2023-04-18	1.890	1.930	1.880	1.890	1.841	756,000
2023-04-17	1.900	1.940	1.830	1.890	1.841	1,242,000
2023-04-14	1.910	1.910	1.860	1.880	1.831	572,000
2023-04-13	1.930	1.930	1.850	1.910	1.860	1,768,000
2023-04-12	1.950	1.950	1.900	1.920	1.870	920,000
2023-04-11	1.930	1.960	1.890	1.910	1.860	1,826,000
2023-04-06	1.910	1.930	1.840	1.900	1.850	1,172,000
2023-04-04	1.880	1.930	1.840	1.890	1.841	780,000
2023-04-03	1.850	1.890	1.810	1.880	1.831	2,256,000
2023-03-31	1.890	1.950	1.850	1.860	1.811	922,000
2023-03-30	1.890	1.940	1.840	1.890	1.841	1,970,000
2023-03-29	1.850	1.890	1.830	1.850	1.802	1,158,000
2023-03-28	1.890	1.890	1.830	1.840	1.792	556,000
2023-03-27	1.840	1.890	1.790	1.850	1.802	1,126,000
2023-03-24	1.880	1.930	1.800	1.820	1.772	1,292,000
2023-03-23	1.840	1.880	1.800	1.850	1.802	1,904,000
2023-03-22	1.790	1.860	1.750	1.840	1.792	2,736,000
2023-03-21	1.760	1.770	1.720	1.750	1.704	898,000
2023-03-20	1.700	1.710	1.630	1.700	1.656	2,076,000
2023-03-17	1.700	1.790	1.700	1.720	1.675	1,342,000
2023-03-16	1.770	1.770	1.700	1.700	1.656	1,348,000
2023-03-15	1.800	1.800	1.700	1.700	1.656	1,972,000
2023-03-14	1.830	1.880	1.720	1.730	1.685	2,270,000
2023-03-13	1.800	1.860	1.750	1.860	1.811	3,942,000
2023-03-10	1.860	1.860	1.800	1.820	1.772	2,442,000
2023-03-09	1.880	1.910	1.840	1.860	1.811	1,130,000
2023-03-08	1.860	1.910	1.830	1.880	1.831	3,100,000
2023-03-07	1.920	1.920	1.860	1.880	1.831	1,616,000
2023-03-06	1.920	1.970	1.900	1.930	1.880	2,186,593
2023-03-03	1.990	1.990	1.920	1.920	1.870	1,362,000
2023-03-02	1.960	1.980	1.920	1.960	1.909	468,000
2023-03-01	1.900	2.010	1.870	1.980	1.928	3,792,000
2023-02-28	1.880	1.880	1.820	1.850	1.802	1,516,000
2023-02-27	1.840	1.900	1.840	1.860	1.811	1,364,000
2023-02-24	1.930	1.930	1.850	1.870	1.821	1,828,000
2023-02-23	1.910	1.940	1.870	1.900	1.850	1,698,000

← NewerPage 15 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.