SunKing Power Electronics Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	5.150	5.500	5.150	5.320	5.181	16,404,000
2021-12-02	5.240	5.370	5.110	5.150	5.015	8,564,000
2021-12-01	5.180	5.380	4.990	5.300	5.161	13,368,000
2021-11-30	5.220	5.360	4.950	5.200	5.064	47,270,000
2021-11-29	5.300	5.600	5.170	5.240	5.103	27,482,000
2021-11-26	4.810	5.500	4.780	5.330	5.190	95,960,000
2021-11-25	4.790	5.010	4.730	5.010	4.879	16,530,000
2021-11-24	5.030	5.060	4.700	4.730	4.606	17,010,000
2021-11-23	5.060	5.160	4.960	4.990	4.859	9,048,000
2021-11-22	4.800	5.130	4.790	5.080	4.947	24,656,000
2021-11-19	4.790	4.880	4.620	4.760	4.635	7,012,000
2021-11-18	4.730	4.920	4.670	4.850	4.723	11,946,000
2021-11-17	4.610	4.900	4.490	4.780	4.655	21,246,000
2021-11-16	4.550	4.620	4.440	4.540	4.421	5,626,000
2021-11-15	4.240	4.600	4.240	4.550	4.431	16,463,000
2021-11-12	4.270	4.270	4.160	4.220	4.110	4,101,800
2021-11-11	4.130	4.240	4.080	4.230	4.119	5,718,000
2021-11-10	4.410	4.410	4.060	4.150	4.041	13,476,000
2021-11-09	4.290	4.450	4.170	4.410	4.295	10,861,300
2021-11-08	4.160	4.300	4.140	4.210	4.100	4,776,000
2021-11-05	4.270	4.380	4.140	4.210	4.100	12,318,000
2021-11-04	4.050	4.300	4.010	4.290	4.178	13,126,000
2021-11-03	4.120	4.220	3.890	4.030	3.925	18,722,500
2021-11-02	4.200	4.230	4.000	4.120	4.012	16,294,000
2021-11-01	4.400	4.400	4.010	4.150	4.041	22,754,000
2021-10-29	4.350	4.480	4.280	4.410	4.295	14,762,000
2021-10-28	4.400	4.500	4.260	4.310	4.197	12,082,000
2021-10-27	4.440	4.490	4.260	4.350	4.236	29,912,000
2021-10-26	4.750	4.800	4.470	4.480	4.363	101,940,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.