SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.130	2.260	2.130	2.190	2.133	3,548,514
2022-08-25	2.210	2.270	2.110	2.150	2.094	4,054,000
2022-08-24	2.290	2.290	2.190	2.210	2.152	1,768,000
2022-08-23	2.260	2.310	2.260	2.280	2.220	1,759,000
2022-08-22	2.260	2.300	2.220	2.280	2.220	2,350,000
2022-08-19	2.280	2.290	2.260	2.260	2.201	2,195,000
2022-08-18	2.360	2.390	2.270	2.290	2.230	3,484,000
2022-08-17	2.380	2.380	2.320	2.330	2.269	1,144,443
2022-08-16	2.450	2.450	2.370	2.390	2.327	3,086,000
2022-08-15	2.450	2.450	2.390	2.450	2.386	2,304,000
2022-08-12	2.480	2.480	2.410	2.430	2.366	4,476,000
2022-08-11	2.460	2.530	2.430	2.470	2.405	1,966,000
2022-08-10	2.600	2.610	2.440	2.460	2.396	2,964,000
2022-08-09	2.640	2.660	2.560	2.590	2.522	1,638,000
2022-08-08	2.620	2.700	2.560	2.620	2.551	7,724,000
2022-08-05	2.420	2.650	2.360	2.610	2.542	8,140,000
2022-08-04	2.370	2.430	2.310	2.390	2.327	2,494,000
2022-08-03	2.310	2.420	2.230	2.310	2.250	5,622,000
2022-08-02	2.260	2.300	2.200	2.270	2.211	4,352,000
2022-08-01	2.350	2.380	2.280	2.320	2.259	2,256,000
2022-07-29	2.450	2.510	2.300	2.310	2.250	3,836,000
2022-07-28	2.420	2.470	2.370	2.390	2.327	2,134,000
2022-07-27	2.390	2.400	2.360	2.360	2.298	1,384,000
2022-07-26	2.400	2.440	2.360	2.420	2.357	1,618,000
2022-07-25	2.520	2.520	2.380	2.400	2.337	4,092,000
2022-07-22	2.630	2.710	2.510	2.540	2.474	2,984,000
2022-07-21	2.670	2.740	2.590	2.600	2.532	2,300,000
2022-07-20	2.720	2.750	2.660	2.670	2.600	1,270,000
2022-07-19	2.710	2.730	2.650	2.650	2.581	1,482,000
2022-07-18	2.710	2.780	2.650	2.700	2.629	1,962,000
2022-07-15	2.800	2.800	2.690	2.700	2.629	1,982,000
2022-07-14	2.720	2.800	2.690	2.800	2.727	2,612,000
2022-07-13	2.700	2.760	2.680	2.710	2.639	2,016,000
2022-07-12	2.830	2.860	2.660	2.700	2.629	5,216,000
2022-07-11	2.900	2.900	2.770	2.840	2.766	4,866,000
2022-07-08	2.740	2.930	2.740	2.900	2.824	5,341,208
2022-07-07	2.740	2.780	2.650	2.740	2.668	2,320,000
2022-07-06	2.780	2.830	2.670	2.740	2.668	2,470,000
2022-07-05	2.790	2.830	2.730	2.740	2.668	2,376,014
2022-07-04	2.890	2.890	2.740	2.750	2.678	4,126,000
2022-06-30	2.890	2.940	2.810	2.910	2.834	4,200,000
2022-06-29	2.940	3.020	2.830	2.880	2.805	6,298,000
2022-06-28	2.800	3.020	2.720	2.980	2.902	7,853,997
2022-06-27	2.850	2.910	2.740	2.800	2.727	9,870,000
2022-06-24	2.380	2.820	2.380	2.820	2.746	14,704,000
2022-06-23	2.400	2.480	2.340	2.380	2.318	10,182,000
2022-06-22	2.430	2.500	2.380	2.400	2.337	3,448,000
2022-06-21	2.440	2.500	2.390	2.420	2.357	3,658,000
2022-06-20	2.480	2.520	2.370	2.430	2.366	5,052,000
2022-06-17	2.380	2.490	2.370	2.430	2.366	3,150,000
2022-06-16	2.510	2.530	2.350	2.400	2.337	5,952,000
2022-06-15	2.390	2.520	2.390	2.490	2.425	3,662,000
2022-06-14	2.400	2.480	2.330	2.440	2.376	11,296,000
2022-06-13	2.550	2.550	2.440	2.450	2.386	4,204,000
2022-06-10	2.510	2.650	2.490	2.590	2.522	6,998,000
2022-06-09	2.600	2.650	2.510	2.550	2.483	7,062,000
2022-06-08	2.610	2.670	2.550	2.630	2.561	5,700,000
2022-06-07	2.600	2.640	2.540	2.590	2.522	5,092,000
2022-06-06	2.450	2.640	2.450	2.590	2.522	10,772,000
2022-06-02	2.330	2.560	2.330	2.490	2.425	6,218,000

← NewerPage 18 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.