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 |
| 2021-10-25 | 5.170 | 5.200 | 4.770 | 4.840 | 4.713 | 20,654,000 |
| 2021-10-22 | 4.830 | 5.240 | 4.700 | 5.210 | 5.074 | 34,970,699 |
| 2021-10-21 | 4.440 | 4.970 | 4.390 | 4.810 | 4.684 | 28,152,000 |
| 2021-10-20 | 4.340 | 4.510 | 4.310 | 4.400 | 4.285 | 5,670,000 |
| 2021-10-19 | 4.400 | 4.550 | 4.300 | 4.320 | 4.207 | 10,752,000 |
| 2021-10-18 | 4.400 | 4.550 | 4.330 | 4.420 | 4.304 | 9,060,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.