SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.390	1.410	1.330	1.370	1.358	10,316,000
2026-07-28	1.450	1.460	1.370	1.390	1.378	9,854,000
2026-07-27	1.480	1.500	1.430	1.470	1.457	4,090,000
2026-07-24	1.500	1.530	1.440	1.480	1.467	4,926,000
2026-07-23	1.550	1.550	1.500	1.500	1.487	4,212,000
2026-07-22	1.580	1.580	1.500	1.510	1.497	5,942,000
2026-07-21	1.570	1.610	1.490	1.580	1.566	9,532,000
2026-07-20	1.530	1.550	1.470	1.480	1.467	10,340,000
2026-07-17	1.690	1.690	1.490	1.500	1.487	22,667,775
2026-07-16	1.690	1.740	1.660	1.690	1.676	10,274,000
2026-07-15	1.660	1.710	1.570	1.660	1.646	16,196,000
2026-07-14	1.770	1.770	1.600	1.660	1.646	47,177,629
2026-07-13	1.950	1.950	1.720	1.780	1.765	21,332,000
2026-07-10	1.940	2.040	1.860	1.860	1.844	19,834,000
2026-07-09	1.990	2.010	1.880	1.900	1.884	17,028,000
2026-07-08	2.120	2.120	1.930	1.930	1.913	14,832,000
2026-07-07	2.240	2.260	2.040	2.060	2.042	20,962,000
2026-07-06	2.420	2.430	2.220	2.240	2.221	10,140,000
2026-07-03	2.480	2.520	2.340	2.390	2.370	10,122,000
2026-07-02	2.860	2.860	2.440	2.480	2.459	18,354,000
2026-06-30	2.840	2.930	2.760	2.900	2.875	14,034,000
2026-06-29	2.800	2.970	2.740	2.780	2.756	18,740,000
2026-06-26	2.990	2.990	2.700	2.800	2.776	21,290,000
2026-06-25	2.830	3.020	2.780	2.980	2.954	15,015,000
2026-06-24	2.900	2.900	2.770	2.800	2.776	11,040,000
2026-06-23	3.040	3.120	2.870	2.870	2.845	19,588,000
2026-06-22	2.910	3.100	2.810	3.030	3.004	21,455,889
2026-06-18	2.790	2.960	2.720	2.870	2.845	12,676,000
2026-06-17	2.890	2.920	2.750	2.790	2.766	12,328,000
2026-06-16	2.760	3.110	2.760	2.910	2.885	38,648,000
2026-06-15	2.700	2.860	2.700	2.750	2.726	10,120,000
2026-06-12	2.700	2.860	2.630	2.690	2.667	22,492,000
2026-06-11	2.350	2.660	2.290	2.620	2.598	23,052,000
2026-06-10	2.480	2.480	2.240	2.390	2.370	18,658,109
2026-06-09	2.180	2.600	2.120	2.510	2.489	25,393,404
2026-06-08	2.200	2.280	2.130	2.180	2.161	10,566,000
2026-06-05	2.410	2.410	2.240	2.240	2.221	15,420,000
2026-06-04	2.470	2.500	2.360	2.400	2.370	8,678,000
2026-06-03	2.500	2.550	2.440	2.510	2.478	11,468,000
2026-06-02	2.550	2.550	2.400	2.460	2.429	15,664,000
2026-06-01	2.790	2.820	2.490	2.540	2.508	28,588,000
2026-05-29	2.810	3.110	2.780	2.800	2.764	46,912,000
2026-05-28	2.680	2.920	2.640	2.880	2.843	39,794,000
2026-05-27	2.190	2.790	2.130	2.720	2.685	60,208,000
2026-05-26	2.430	2.450	2.140	2.160	2.133	25,192,000
2026-05-22	2.220	2.390	2.220	2.380	2.350	12,372,000
2026-05-21	2.280	2.370	2.200	2.220	2.192	15,702,000
2026-05-20	2.090	2.290	2.080	2.280	2.251	14,460,000
2026-05-19	2.090	2.100	2.020	2.070	2.044	6,106,000
2026-05-18	2.100	2.170	2.030	2.060	2.034	7,586,000
2026-05-15	2.190	2.200	2.060	2.120	2.093	8,970,000
2026-05-14	2.400	2.420	2.170	2.190	2.162	14,592,000
2026-05-13	1.990	2.390	1.990	2.290	2.261	39,072,000
2026-05-12	2.050	2.090	1.990	2.000	1.975	10,836,000
2026-05-11	2.060	2.100	1.950	2.050	2.024	11,820,000
2026-05-08	1.900	2.090	1.870	2.050	2.024	66,036,000
2026-05-07	1.760	1.810	1.720	1.760	1.738	6,034,000
2026-05-06	1.700	1.810	1.670	1.730	1.708	5,454,000
2026-05-05	1.650	1.700	1.610	1.690	1.669	1,600,000
2026-05-04	1.620	1.690	1.620	1.650	1.629	2,392,000

← NewerPage 2 of 5 · 246 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.