SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.350	2.390	2.310	2.370	2.308	4,162,000
2022-05-31	2.340	2.390	2.290	2.370	2.308	5,768,000
2022-05-30	2.240	2.320	2.240	2.310	2.250	3,744,336
2022-05-27	2.350	2.400	2.210	2.210	2.152	7,062,000
2022-05-26	2.200	2.340	2.200	2.330	2.269	8,194,000
2022-05-25	2.200	2.260	2.140	2.230	2.172	8,726,000
2022-05-24	2.250	2.310	2.150	2.160	2.103	5,950,000
2022-05-23	2.190	2.290	2.100	2.210	2.152	13,850,000
2022-05-20	2.200	2.330	2.190	2.200	2.142	12,854,000
2022-05-19	1.980	2.220	1.970	2.170	2.113	12,425,660
2022-05-18	2.200	2.250	2.030	2.040	1.987	13,632,000
2022-05-17	2.090	2.270	2.060	2.210	2.152	22,012,000
2022-05-16	2.040	2.080	1.990	2.050	1.996	4,256,000
2022-05-13	2.020	2.090	1.990	2.000	1.948	4,606,000
2022-05-12	2.020	2.040	1.960	1.990	1.938	6,896,000
2022-05-11	2.070	2.120	2.000	2.020	1.967	5,578,000
2022-05-10	1.960	2.040	1.960	2.030	1.977	5,336,000
2022-05-06	2.170	2.170	2.030	2.050	1.996	10,260,000
2022-05-05	2.270	2.320	2.140	2.160	2.103	3,794,000
2022-05-04	2.270	2.270	2.180	2.180	2.123	4,054,000
2022-05-03	2.270	2.290	2.170	2.230	2.172	4,126,000
2022-04-29	2.150	2.290	2.140	2.270	2.211	6,898,000
2022-04-28	2.220	2.260	2.110	2.150	2.094	2,850,000
2022-04-27	2.110	2.230	2.080	2.180	2.123	4,388,000
2022-04-26	2.130	2.220	2.070	2.110	2.055	8,374,000
2022-04-25	2.230	2.230	2.030	2.060	2.006	7,930,000
2022-04-22	2.220	2.310	2.130	2.300	2.240	6,870,000
2022-04-21	2.280	2.310	2.160	2.200	2.142	4,364,000
2022-04-20	2.220	2.350	2.190	2.260	2.201	7,998,000
2022-04-19	2.500	2.520	2.190	2.190	2.133	11,432,000
2022-04-14	2.460	2.560	2.420	2.500	2.435	6,260,000
2022-04-13	2.550	2.590	2.420	2.460	2.396	5,512,000
2022-04-12	2.480	2.560	2.400	2.500	2.435	5,812,000
2022-04-11	2.630	2.630	2.440	2.460	2.396	3,618,000
2022-04-08	2.750	2.760	2.630	2.650	2.581	5,346,000
2022-04-07	2.760	2.830	2.680	2.690	2.620	5,682,000
2022-04-06	2.820	2.870	2.660	2.710	2.639	8,078,000
2022-04-04	2.780	2.930	2.710	2.910	2.834	5,500,000
2022-04-01	2.750	2.790	2.670	2.740	2.668	9,780,000
2022-03-31	2.860	2.950	2.770	2.770	2.698	7,770,030
2022-03-30	2.700	2.950	2.700	2.950	2.873	6,888,000
2022-03-29	2.690	2.800	2.630	2.700	2.629	7,166,000
2022-03-28	2.830	2.830	2.600	2.650	2.581	11,458,000
2022-03-25	2.920	2.970	2.720	2.770	2.698	8,442,000
2022-03-24	2.850	2.990	2.810	2.880	2.805	6,146,000
2022-03-23	2.890	3.040	2.850	2.910	2.834	7,730,000
2022-03-22	2.800	2.920	2.790	2.880	2.805	3,572,000
2022-03-21	2.880	2.900	2.780	2.800	2.727	4,572,200
2022-03-18	2.800	2.880	2.610	2.860	2.785	4,532,000
2022-03-17	2.720	2.810	2.610	2.800	2.727	8,460,000
2022-03-16	2.320	2.660	2.320	2.590	2.522	16,012,000
2022-03-15	2.380	2.450	2.160	2.270	2.211	18,556,000
2022-03-14	2.590	2.610	2.300	2.330	2.269	9,952,000
2022-03-11	2.880	2.880	2.570	2.650	2.581	7,526,000
2022-03-10	2.900	2.940	2.800	2.830	2.756	5,176,000
2022-03-09	2.740	2.880	2.650	2.830	2.756	13,584,000
2022-03-08	2.790	2.950	2.680	2.730	2.659	8,216,000
2022-03-07	2.910	2.980	2.750	2.790	2.717	13,324,000
2022-03-04	3.050	3.050	2.900	2.910	2.834	5,842,000
2022-03-03	3.080	3.180	3.040	3.070	2.990	3,286,000

← NewerPage 19 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.