SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.980	1.980	1.890	1.930	1.880	3,272,000
2023-02-21	1.960	2.020	1.960	1.980	1.928	3,054,000
2023-02-20	2.020	2.050	2.000	2.020	1.967	3,098,000
2023-02-17	2.010	2.060	2.010	2.020	1.967	2,572,000
2023-02-16	2.030	2.070	1.970	2.030	1.977	3,154,000
2023-02-15	2.050	2.050	1.920	2.030	1.977	5,606,000
2023-02-14	2.070	2.090	2.000	2.000	1.948	2,154,000
2023-02-13	2.090	2.160	2.080	2.080	2.026	1,030,000
2023-02-10	2.120	2.140	2.070	2.140	2.084	2,748,000
2023-02-09	2.080	2.160	2.040	2.150	2.094	2,726,000
2023-02-08	2.150	2.160	2.070	2.080	2.026	1,608,000
2023-02-07	2.100	2.130	2.090	2.100	2.045	1,706,000
2023-02-06	2.110	2.130	2.060	2.060	2.006	2,196,000
2023-02-03	2.200	2.200	2.130	2.190	2.133	2,140,000
2023-02-02	2.180	2.260	2.150	2.200	2.142	4,188,000
2023-02-01	2.100	2.180	2.100	2.170	2.113	2,470,000
2023-01-31	2.140	2.190	2.080	2.100	2.045	2,870,000
2023-01-30	2.260	2.300	2.110	2.140	2.084	4,930,000
2023-01-27	2.110	2.290	2.100	2.280	2.220	7,052,000
2023-01-26	2.050	2.170	2.020	2.110	2.055	4,942,009
2023-01-20	1.980	2.030	1.950	2.030	1.977	2,614,008
2023-01-19	2.010	2.010	1.950	1.950	1.899	2,746,000
2023-01-18	2.090	2.190	2.030	2.030	1.977	5,748,000
2023-01-17	2.010	2.120	1.940	2.100	2.045	3,951,973
2023-01-16	1.990	2.070	1.990	2.000	1.948	1,898,000
2023-01-13	2.000	2.040	1.980	2.000	1.948	1,120,000
2023-01-12	2.040	2.050	1.940	2.000	1.948	3,876,000
2023-01-11	2.010	2.130	1.970	1.980	1.928	5,094,000
2023-01-10	2.020	2.090	1.980	2.010	1.957	5,204,000
2023-01-09	1.850	2.040	1.850	2.020	1.967	8,028,000
2023-01-06	1.780	1.860	1.750	1.830	1.782	5,078,000
2023-01-05	1.750	1.780	1.700	1.750	1.704	1,614,000
2023-01-04	1.740	1.770	1.700	1.700	1.656	1,186,000
2023-01-03	1.600	1.740	1.600	1.700	1.656	2,486,000
2022-12-30	1.630	1.640	1.610	1.620	1.578	720,000
2022-12-29	1.630	1.640	1.600	1.620	1.578	1,990,000
2022-12-28	1.680	1.680	1.610	1.660	1.617	1,150,000
2022-12-23	1.640	1.670	1.610	1.630	1.587	594,000
2022-12-22	1.680	1.680	1.620	1.620	1.578	1,066,000
2022-12-21	1.650	1.660	1.590	1.650	1.607	2,228,000
2022-12-20	1.710	1.720	1.650	1.680	1.636	1,314,000
2022-12-19	1.770	1.770	1.680	1.700	1.656	2,930,000
2022-12-16	1.780	1.820	1.760	1.770	1.724	1,620,000
2022-12-15	1.830	1.870	1.790	1.790	1.743	1,542,000
2022-12-14	1.910	1.960	1.810	1.830	1.782	5,030,000
2022-12-13	1.760	1.930	1.730	1.880	1.831	5,868,000
2022-12-12	1.790	1.800	1.750	1.770	1.724	2,540,000
2022-12-09	1.800	1.830	1.730	1.800	1.753	5,710,000
2022-12-08	1.800	1.820	1.690	1.790	1.743	4,246,000
2022-12-07	1.730	1.830	1.710	1.770	1.724	5,992,000
2022-12-06	1.760	1.880	1.690	1.690	1.646	12,748,000
2022-12-05	1.780	1.820	1.720	1.730	1.685	4,440,814
2022-12-02	1.800	1.800	1.730	1.740	1.694	1,327,814
2022-12-01	1.730	1.800	1.720	1.750	1.704	3,658,000
2022-11-30	1.650	1.720	1.620	1.680	1.636	2,586,000
2022-11-29	1.620	1.680	1.610	1.640	1.597	3,068,000
2022-11-28	1.530	1.600	1.530	1.600	1.558	958,000
2022-11-25	1.660	1.660	1.560	1.590	1.548	2,654,000
2022-11-24	1.670	1.730	1.630	1.680	1.636	1,460,000
2022-11-23	1.700	1.730	1.660	1.660	1.617	1,113,500

← NewerPage 16 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.