SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.670	1.670	1.580	1.620	1.599	4,836,000
2026-04-29	1.650	1.670	1.630	1.670	1.649	896,000
2026-04-28	1.660	1.660	1.610	1.630	1.609	2,346,000
2026-04-27	1.690	1.690	1.640	1.650	1.629	2,972,000
2026-04-24	1.610	1.700	1.610	1.690	1.669	4,478,000
2026-04-23	1.670	1.670	1.590	1.600	1.580	11,962,000
2026-04-22	1.630	1.710	1.590	1.670	1.649	8,302,000
2026-04-21	1.580	1.610	1.560	1.590	1.570	3,672,000
2026-04-20	1.610	1.610	1.570	1.600	1.580	3,028,000
2026-04-17	1.650	1.680	1.600	1.600	1.580	2,426,000
2026-04-16	1.580	1.670	1.570	1.650	1.629	3,888,000
2026-04-15	1.610	1.620	1.540	1.560	1.540	5,576,000
2026-04-14	1.580	1.600	1.570	1.600	1.580	1,722,000
2026-04-13	1.610	1.620	1.570	1.580	1.560	2,602,000
2026-04-10	1.700	1.700	1.600	1.630	1.609	3,396,000
2026-04-09	1.670	1.670	1.610	1.640	1.619	2,804,000
2026-04-08	1.560	1.660	1.560	1.660	1.639	5,299,000
2026-04-02	1.650	1.650	1.550	1.580	1.560	3,150,000
2026-04-01	1.620	1.660	1.600	1.660	1.639	2,702,000
2026-03-31	1.600	1.620	1.540	1.580	1.560	4,476,000
2026-03-30	1.600	1.610	1.540	1.610	1.590	6,454,000
2026-03-27	1.660	1.670	1.600	1.610	1.590	8,136,000
2026-03-26	1.740	1.740	1.660	1.680	1.659	3,420,000
2026-03-25	1.750	1.770	1.720	1.740	1.718	2,882,000
2026-03-24	1.690	1.750	1.660	1.750	1.728	3,702,000
2026-03-23	1.750	1.750	1.620	1.640	1.619	9,864,000
2026-03-20	1.790	1.850	1.730	1.780	1.757	7,372,000
2026-03-19	1.890	1.890	1.790	1.790	1.767	3,818,000
2026-03-18	1.870	1.910	1.850	1.900	1.876	1,994,000
2026-03-17	1.910	1.920	1.860	1.860	1.836	2,860,000
2026-03-16	1.930	1.930	1.850	1.870	1.846	7,086,000
2026-03-13	1.980	2.030	1.900	1.900	1.876	3,892,000
2026-03-12	1.980	2.000	1.910	1.980	1.955	7,452,000
2026-03-11	1.840	2.140	1.840	2.020	1.994	42,396,000
2026-03-10	1.770	1.840	1.770	1.800	1.777	5,732,000
2026-03-09	1.800	1.800	1.720	1.740	1.718	6,150,000
2026-03-06	1.790	1.850	1.780	1.800	1.777	3,808,000
2026-03-05	1.790	1.870	1.780	1.790	1.767	5,348,000
2026-03-04	1.750	1.800	1.730	1.750	1.728	4,652,000
2026-03-03	1.850	1.880	1.750	1.770	1.748	7,152,000
2026-03-02	1.860	1.910	1.830	1.840	1.817	7,300,000
2026-02-27	1.900	1.910	1.860	1.900	1.876	2,204,000
2026-02-26	1.910	1.940	1.860	1.890	1.866	4,574,000
2026-02-25	1.990	2.020	1.880	1.900	1.876	7,736,000
2026-02-24	2.010	2.010	1.970	2.010	1.984	646,000
2026-02-23	1.930	2.040	1.930	2.020	1.994	2,966,000
2026-02-20	1.980	1.990	1.940	1.940	1.915	2,822,000
2026-02-16	1.950	2.030	1.940	2.030	2.004	626,000
2026-02-13	1.970	2.010	1.950	2.000	1.975	3,354,000
2026-02-12	1.960	2.040	1.940	2.040	2.014	7,410,000
2026-02-11	1.940	2.000	1.920	1.960	1.935	3,140,000
2026-02-10	1.870	1.940	1.850	1.940	1.915	3,038,000
2026-02-09	1.860	1.930	1.860	1.870	1.846	5,086,000
2026-02-06	1.840	1.890	1.760	1.810	1.787	4,514,000
2026-02-05	1.930	1.930	1.830	1.840	1.817	9,766,000
2026-02-04	2.000	2.020	1.940	1.990	1.965	3,972,000
2026-02-03	1.890	2.070	1.860	2.040	2.014	8,750,000
2026-02-02	1.900	1.900	1.830	1.870	1.846	6,882,000
2026-01-30	1.920	1.940	1.880	1.910	1.886	5,930,000
2026-01-29	2.020	2.040	1.940	1.940	1.915	5,358,000

← NewerPage 3 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.