SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.190	3.220	3.050	3.050	2.970	3,418,000
2022-03-01	3.220	3.240	3.140	3.180	3.097	2,046,000
2022-02-28	3.220	3.230	3.050	3.170	3.087	3,704,000
2022-02-25	3.170	3.270	3.100	3.170	3.087	3,374,000
2022-02-24	3.230	3.230	3.060	3.100	3.019	5,356,000
2022-02-23	3.090	3.280	3.070	3.250	3.165	4,420,000
2022-02-22	3.280	3.280	3.080	3.100	3.019	7,674,000
2022-02-21	3.480	3.480	3.240	3.290	3.204	9,000,000
2022-02-18	3.480	3.600	3.460	3.480	3.389	5,796,000
2022-02-17	3.450	3.570	3.450	3.510	3.418	2,996,000
2022-02-16	3.570	3.570	3.430	3.500	3.408	5,822,000
2022-02-15	3.400	3.700	3.400	3.570	3.477	8,074,000
2022-02-14	3.310	3.450	3.290	3.430	3.340	3,803,757
2022-02-11	3.450	3.480	3.330	3.350	3.262	4,706,000
2022-02-10	3.430	3.490	3.310	3.470	3.379	4,916,000
2022-02-09	3.310	3.410	3.300	3.300	3.214	3,778,000
2022-02-08	3.400	3.400	3.260	3.330	3.243	5,194,000
2022-02-07	3.480	3.480	3.350	3.370	3.282	6,834,000
2022-02-04	3.220	3.450	3.220	3.430	3.340	8,574,000
2022-01-31	3.240	3.250	3.160	3.210	3.126	846,000
2022-01-28	3.140	3.290	3.050	3.150	3.068	6,224,000
2022-01-27	3.260	3.260	2.990	3.150	3.068	17,904,000
2022-01-26	3.270	3.390	3.200	3.270	3.184	7,826,000
2022-01-25	3.310	3.430	3.220	3.250	3.165	8,198,000
2022-01-24	3.550	3.550	3.290	3.350	3.262	14,928,000
2022-01-21	3.640	3.680	3.480	3.550	3.457	11,886,000
2022-01-20	3.690	3.760	3.590	3.640	3.545	6,554,000
2022-01-19	3.620	3.760	3.580	3.640	3.545	5,078,000
2022-01-18	3.680	3.930	3.590	3.620	3.525	20,192,000
2022-01-17	3.740	3.760	3.640	3.740	3.642	4,630,000
2022-01-14	3.550	3.830	3.480	3.800	3.701	11,202,000
2022-01-13	3.860	3.860	3.710	3.770	3.671	4,652,000
2022-01-12	3.680	3.850	3.640	3.840	3.739	7,530,000
2022-01-11	3.710	3.740	3.540	3.610	3.516	5,590,000
2022-01-10	3.580	3.850	3.560	3.740	3.642	12,940,000
2022-01-07	3.830	3.850	3.580	3.600	3.506	10,826,000
2022-01-06	3.820	3.860	3.650	3.800	3.701	17,000,000
2022-01-05	3.950	4.030	3.750	3.820	3.720	15,538,000
2022-01-04	4.240	4.250	3.880	3.960	3.856	22,266,000
2022-01-03	4.400	4.420	4.060	4.210	4.100	13,226,000
2021-12-31	4.280	4.420	4.160	4.400	4.285	4,666,000
2021-12-30	4.250	4.260	4.110	4.210	4.100	6,928,000
2021-12-29	4.340	4.340	4.170	4.220	4.110	3,296,000
2021-12-28	4.330	4.480	4.200	4.300	4.187	9,822,000
2021-12-24	4.590	4.640	4.250	4.330	4.217	7,852,000
2021-12-23	4.420	4.620	4.380	4.560	4.441	7,548,000
2021-12-22	4.440	4.490	4.320	4.420	4.304	6,270,000
2021-12-21	4.260	4.390	4.190	4.340	4.226	7,400,000
2021-12-20	4.470	4.570	4.170	4.280	4.168	18,282,000
2021-12-17	4.830	4.850	4.480	4.550	4.431	15,116,000
2021-12-16	4.740	4.860	4.660	4.850	4.723	8,560,500
2021-12-15	4.990	5.000	4.660	4.720	4.596	15,310,000
2021-12-14	5.130	5.190	4.900	4.950	4.820	11,724,000
2021-12-13	5.200	5.240	5.050	5.150	5.015	7,058,000
2021-12-10	5.190	5.590	5.080	5.150	5.015	32,060,000
2021-12-09	5.230	5.300	5.110	5.190	5.054	6,154,000
2021-12-08	4.920	5.300	4.870	5.230	5.093	16,746,000
2021-12-07	4.900	4.970	4.780	4.870	4.743	13,182,000
2021-12-06	5.240	5.330	4.770	4.770	4.645	21,296,000
2021-12-03	5.150	5.500	5.150	5.320	5.181	16,404,000

← NewerPage 20 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.