SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.730	1.770	1.650	1.690	1.646	3,517,500
2022-11-21	1.770	1.790	1.660	1.790	1.743	1,764,000
2022-11-18	1.860	1.860	1.730	1.730	1.685	2,454,000
2022-11-17	1.820	1.830	1.700	1.830	1.782	3,970,000
2022-11-16	1.870	1.880	1.760	1.780	1.733	4,374,000
2022-11-15	1.750	1.900	1.700	1.880	1.831	5,212,015
2022-11-14	1.750	1.800	1.670	1.730	1.685	3,972,000
2022-11-11	1.830	1.860	1.700	1.710	1.665	9,074,000
2022-11-10	1.760	1.800	1.680	1.750	1.704	2,654,000
2022-11-09	1.770	1.850	1.740	1.790	1.743	3,076,000
2022-11-08	1.770	1.780	1.700	1.750	1.704	1,454,000
2022-11-07	1.700	1.760	1.660	1.750	1.704	3,222,000
2022-11-04	1.570	1.700	1.570	1.670	1.626	4,510,000
2022-11-03	1.500	1.590	1.500	1.570	1.529	2,318,000
2022-11-02	1.510	1.570	1.480	1.570	1.529	744,000
2022-11-01	1.390	1.520	1.390	1.510	1.471	3,120,000
2022-10-31	1.360	1.430	1.350	1.390	1.354	1,584,000
2022-10-28	1.530	1.530	1.380	1.400	1.363	2,048,000
2022-10-27	1.550	1.610	1.520	1.540	1.500	1,864,000
2022-10-26	1.520	1.560	1.470	1.530	1.490	3,708,000
2022-10-25	1.430	1.520	1.290	1.500	1.461	10,330,000
2022-10-24	1.680	1.680	1.380	1.430	1.393	5,724,000
2022-10-21	1.670	1.670	1.590	1.660	1.617	1,008,000
2022-10-20	1.560	1.650	1.540	1.610	1.568	1,832,000
2022-10-19	1.630	1.680	1.570	1.620	1.578	1,420,000
2022-10-18	1.600	1.600	1.520	1.600	1.558	1,682,000
2022-10-17	1.520	1.590	1.510	1.530	1.490	1,812,000
2022-10-14	1.530	1.580	1.490	1.530	1.490	3,070,000
2022-10-13	1.510	1.590	1.480	1.510	1.471	2,896,000
2022-10-12	1.530	1.620	1.460	1.540	1.500	5,700,000
2022-10-11	1.590	1.610	1.500	1.570	1.529	2,808,000
2022-10-10	1.630	1.630	1.550	1.570	1.529	3,010,000
2022-10-07	1.720	1.750	1.650	1.680	1.636	1,164,000
2022-10-06	1.740	1.800	1.710	1.720	1.675	1,086,000
2022-10-05	1.630	1.760	1.630	1.740	1.694	2,146,000
2022-10-03	1.620	1.670	1.600	1.610	1.568	890,000
2022-09-30	1.700	1.700	1.600	1.620	1.578	3,816,000
2022-09-29	1.810	1.840	1.690	1.700	1.656	4,234,000
2022-09-28	1.790	1.820	1.680	1.810	1.763	3,818,000
2022-09-27	1.780	1.840	1.720	1.790	1.743	2,172,000
2022-09-26	1.780	1.820	1.740	1.780	1.733	1,922,000
2022-09-23	1.800	1.830	1.710	1.780	1.733	5,428,000
2022-09-22	1.770	1.830	1.720	1.790	1.743	1,882,000
2022-09-21	1.840	1.860	1.750	1.780	1.733	1,636,000
2022-09-20	1.850	1.880	1.770	1.840	1.792	1,934,000
2022-09-19	1.960	1.960	1.790	1.800	1.753	3,544,000
2022-09-16	1.970	1.970	1.900	1.940	1.889	2,312,000
2022-09-15	2.090	2.110	1.910	1.980	1.928	6,986,000
2022-09-14	2.110	2.110	1.980	2.060	2.006	2,411,000
2022-09-13	2.130	2.150	2.060	2.140	2.084	1,496,443
2022-09-09	2.130	2.130	2.080	2.130	2.074	850,000
2022-09-08	2.150	2.150	2.070	2.080	2.026	1,280,000
2022-09-07	2.050	2.130	2.050	2.090	2.035	2,454,000
2022-09-06	2.150	2.150	2.060	2.070	2.016	2,116,000
2022-09-05	2.100	2.140	2.060	2.140	2.084	2,348,000
2022-09-02	2.200	2.200	2.130	2.150	2.094	1,646,000
2022-09-01	2.230	2.230	2.150	2.210	2.152	2,552,000
2022-08-31	2.180	2.250	2.110	2.240	2.181	2,554,000
2022-08-30	2.260	2.260	2.170	2.190	2.133	3,166,000
2022-08-29	2.190	2.280	2.170	2.240	2.181	5,876,500

← NewerPage 17 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.