SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.990	2.060	1.940	2.020	1.994	5,384,000
2026-01-27	2.000	2.010	1.940	1.980	1.955	4,176,000
2026-01-26	2.110	2.140	1.970	1.980	1.955	6,466,000
2026-01-23	2.090	2.120	2.050	2.110	2.083	4,224,000
2026-01-22	2.120	2.140	2.060	2.090	2.063	3,392,000
2026-01-21	2.100	2.120	2.040	2.090	2.063	3,968,000
2026-01-20	2.160	2.160	2.040	2.110	2.083	10,396,000
2026-01-19	2.020	2.220	2.020	2.150	2.123	21,846,000
2026-01-16	1.930	2.160	1.930	2.020	1.994	23,148,000
2026-01-15	1.960	1.970	1.860	1.910	1.886	9,992,000
2026-01-14	1.920	1.980	1.920	1.940	1.915	8,652,000
2026-01-13	1.920	1.930	1.890	1.910	1.886	3,356,000
2026-01-12	1.970	1.990	1.890	1.920	1.896	10,148,000
2026-01-09	1.990	2.020	1.940	1.990	1.965	5,694,000
2026-01-08	1.940	2.030	1.930	2.000	1.975	12,206,000
2026-01-07	1.970	2.000	1.900	1.960	1.935	6,244,000
2026-01-06	1.930	1.990	1.930	1.960	1.935	5,076,000
2026-01-05	1.970	1.970	1.900	1.920	1.896	2,660,000
2026-01-02	1.910	1.980	1.870	1.970	1.945	3,434,000
2025-12-31	1.890	1.930	1.880	1.920	1.896	3,482,000
2025-12-30	1.920	1.940	1.900	1.910	1.886	3,032,000
2025-12-29	1.970	1.990	1.930	1.930	1.906	4,390,000
2025-12-24	1.960	2.000	1.960	1.970	1.945	849,110
2025-12-23	2.000	2.000	1.940	1.980	1.955	1,618,000
2025-12-22	2.000	2.000	1.930	1.970	1.945	7,532,000
2025-12-19	1.990	2.100	1.940	1.990	1.965	7,940,000
2025-12-18	2.100	2.100	1.950	1.950	1.925	9,938,000
2025-12-17	2.060	2.150	2.040	2.130	2.103	3,720,000
2025-12-16	2.160	2.200	2.060	2.090	2.063	2,910,000
2025-12-15	2.090	2.160	2.090	2.160	2.133	2,836,000
2025-12-12	2.020	2.170	2.020	2.150	2.123	9,914,000
2025-12-11	2.070	2.090	2.010	2.020	1.994	7,614,000
2025-12-10	2.150	2.160	2.060	2.070	2.044	7,204,000
2025-12-09	2.160	2.160	2.090	2.140	2.113	3,348,000
2025-12-08	2.080	2.170	2.050	2.160	2.133	4,406,000
2025-12-05	2.070	2.090	2.050	2.060	2.034	2,322,000
2025-12-04	2.060	2.100	2.050	2.070	2.044	1,830,000
2025-12-03	2.090	2.100	2.040	2.050	2.024	1,962,000
2025-12-02	2.130	2.140	2.090	2.130	2.103	3,068,000
2025-12-01	2.140	2.140	2.030	2.100	2.073	6,780,000
2025-11-28	2.140	2.160	2.060	2.150	2.123	4,312,000
2025-11-27	2.220	2.270	2.070	2.080	2.054	13,770,000
2025-11-26	2.240	2.300	2.200	2.200	2.172	3,254,000
2025-11-25	2.180	2.250	2.120	2.230	2.202	8,306,000
2025-11-24	2.090	2.130	2.070	2.130	2.103	4,336,000
2025-11-21	2.090	2.140	2.060	2.090	2.063	8,296,000
2025-11-20	2.130	2.180	2.100	2.150	2.123	3,292,000
2025-11-19	2.170	2.180	2.100	2.120	2.093	5,538,000
2025-11-18	2.240	2.240	2.120	2.180	2.152	10,562,000
2025-11-17	2.270	2.300	2.230	2.240	2.212	3,066,000
2025-11-14	2.360	2.400	2.290	2.290	2.261	6,134,000
2025-11-13	2.240	2.400	2.210	2.400	2.370	10,446,000
2025-11-12	2.210	2.230	2.150	2.190	2.162	4,732,000
2025-11-11	2.270	2.350	2.180	2.200	2.172	7,972,000
2025-11-10	2.400	2.400	2.270	2.270	2.241	6,806,000
2025-11-07	2.280	2.410	2.230	2.400	2.370	21,932,000
2025-11-06	2.010	2.320	2.010	2.280	2.251	34,300,000
2025-11-05	1.950	2.000	1.840	2.000	1.975	7,568,000
2025-11-04	1.950	1.970	1.910	1.930	1.906	5,846,000
2025-11-03	2.020	2.020	1.930	1.950	1.925	6,862,000

← NewerPage 4 of 5 · 245 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.