SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.080	2.080	2.010	2.020	1.994	3,576,000
2025-10-30	2.140	2.150	2.040	2.080	2.054	5,624,000
2025-10-28	2.160	2.160	2.060	2.130	2.103	7,270,000
2025-10-27	1.960	2.190	1.960	2.130	2.103	27,014,000
2025-10-24	1.940	1.970	1.920	1.940	1.915	2,490,000
2025-10-23	1.980	1.980	1.890	1.900	1.876	7,578,000
2025-10-22	1.970	2.020	1.950	1.980	1.955	5,770,000
2025-10-21	1.870	2.020	1.860	1.980	1.955	8,610,000
2025-10-20	1.800	1.860	1.800	1.840	1.817	2,476,000
2025-10-17	1.850	1.870	1.750	1.770	1.748	8,350,000
2025-10-16	1.950	1.970	1.840	1.840	1.817	4,872,000
2025-10-15	1.870	1.950	1.870	1.930	1.906	4,586,000
2025-10-14	1.940	1.950	1.860	1.870	1.846	8,122,000
2025-10-13	1.900	1.930	1.840	1.920	1.896	6,582,000
2025-10-10	1.970	2.000	1.910	1.950	1.925	6,998,000
2025-10-09	1.990	2.010	1.960	1.970	1.945	6,896,000
2025-10-08	1.990	2.020	1.950	2.000	1.975	6,178,000
2025-10-06	2.030	2.050	1.970	2.030	2.004	8,106,000
2025-10-03	1.900	2.090	1.900	2.050	2.024	25,808,000
2025-10-02	1.930	1.940	1.870	1.890	1.866	7,572,000
2025-09-30	1.890	1.950	1.890	1.940	1.905	4,892,000
2025-09-29	1.780	1.940	1.780	1.890	1.856	7,867,000
2025-09-26	1.830	1.860	1.780	1.780	1.748	5,248,000
2025-09-25	1.880	1.880	1.830	1.850	1.817	3,208,000
2025-09-24	1.910	1.910	1.830	1.850	1.817	3,773,999
2025-09-23	1.910	1.920	1.800	1.910	1.876	7,542,000
2025-09-22	1.860	1.920	1.840	1.910	1.876	4,856,000
2025-09-19	1.900	1.920	1.850	1.890	1.856	4,274,000
2025-09-18	1.910	1.960	1.880	1.930	1.895	7,140,660
2025-09-17	1.880	1.950	1.850	1.910	1.876	8,316,000
2025-09-16	1.880	1.880	1.790	1.880	1.846	5,816,000
2025-09-15	1.940	1.970	1.870	1.870	1.837	6,354,000
2025-09-12	1.910	1.960	1.870	1.940	1.905	8,964,000
2025-09-11	1.820	1.920	1.780	1.880	1.846	9,098,000
2025-09-10	1.850	1.910	1.820	1.830	1.797	3,644,000
2025-09-09	1.900	1.900	1.810	1.850	1.817	4,696,000
2025-09-08	1.750	1.900	1.720	1.880	1.846	13,128,000
2025-09-05	1.660	1.780	1.660	1.770	1.738	7,524,000
2025-09-04	1.630	1.680	1.600	1.650	1.620	5,734,000
2025-09-03	1.640	1.650	1.620	1.620	1.591	3,076,000
2025-09-02	1.650	1.660	1.600	1.630	1.601	3,038,000
2025-09-01	1.670	1.700	1.640	1.650	1.620	5,762,000
2025-08-29	1.720	1.720	1.660	1.670	1.640	3,964,000
2025-08-28	1.700	1.710	1.680	1.710	1.679	3,856,000
2025-08-27	1.710	1.780	1.680	1.700	1.670	7,374,000
2025-08-26	1.730	1.740	1.700	1.710	1.679	5,566,000
2025-08-25	1.760	1.790	1.680	1.740	1.709	11,496,000
2025-08-22	1.750	1.800	1.720	1.770	1.738	6,104,000
2025-08-21	1.770	1.770	1.720	1.720	1.689	4,412,000
2025-08-20	1.830	1.830	1.720	1.770	1.738	9,664,000
2025-08-19	1.690	1.860	1.660	1.860	1.827	36,352,000
2025-08-18	1.620	1.690	1.610	1.670	1.640	14,098,000
2025-08-15	1.550	1.640	1.530	1.610	1.581	8,716,000
2025-08-14	1.570	1.570	1.550	1.550	1.522	3,246,000
2025-08-13	1.570	1.600	1.560	1.570	1.542	5,864,000
2025-08-12	1.520	1.610	1.520	1.590	1.562	14,214,000
2025-08-11	1.530	1.550	1.500	1.520	1.493	4,728,000
2025-08-08	1.500	1.510	1.470	1.500	1.473	4,546,000
2025-08-07	1.530	1.530	1.470	1.510	1.483	6,624,000
2025-08-06	1.500	1.550	1.480	1.500	1.473	8,630,000

← NewerPage 5 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.