SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.500	1.500	1.470	1.490	1.463	3,796,000
2025-08-04	1.470	1.510	1.450	1.480	1.454	3,622,000
2025-08-01	1.530	1.540	1.470	1.490	1.463	4,748,000
2025-07-31	1.530	1.550	1.500	1.510	1.483	6,866,000
2025-07-30	1.560	1.570	1.510	1.560	1.532	10,526,000
2025-07-29	1.540	1.570	1.510	1.560	1.532	5,622,000
2025-07-28	1.450	1.550	1.450	1.540	1.512	8,992,000
2025-07-25	1.490	1.590	1.450	1.450	1.424	23,434,000
2025-07-24	1.640	1.640	1.480	1.490	1.463	28,772,000
2025-07-23	1.590	1.690	1.540	1.600	1.571	44,584,000
2025-07-22	1.480	1.610	1.470	1.590	1.562	26,674,000
2025-07-21	1.460	1.510	1.440	1.470	1.444	14,062,000
2025-07-18	1.360	1.460	1.360	1.400	1.375	9,468,000
2025-07-17	1.390	1.410	1.350	1.370	1.345	4,662,000
2025-07-16	1.370	1.420	1.360	1.400	1.375	4,664,000
2025-07-15	1.350	1.400	1.350	1.350	1.326	4,994,000
2025-07-14	1.300	1.380	1.280	1.350	1.326	10,818,000
2025-07-11	1.350	1.350	1.300	1.330	1.306	5,910,000
2025-07-10	1.390	1.410	1.320	1.350	1.326	18,608,000
2025-07-09	1.230	1.280	1.200	1.280	1.257	3,612,000
2025-07-08	1.240	1.260	1.210	1.260	1.237	1,630,000
2025-07-07	1.200	1.220	1.200	1.220	1.198	648,000
2025-07-04	1.200	1.220	1.190	1.200	1.179	1,840,000
2025-07-03	1.220	1.230	1.200	1.210	1.188	740,000
2025-07-02	1.210	1.240	1.200	1.240	1.218	3,880,000
2025-06-30	1.230	1.230	1.190	1.210	1.188	1,233,340
2025-06-27	1.220	1.240	1.210	1.220	1.198	1,440,000
2025-06-26	1.220	1.260	1.200	1.220	1.198	5,210,000
2025-06-25	1.200	1.230	1.190	1.220	1.198	2,512,000
2025-06-24	1.200	1.200	1.180	1.200	1.179	816,000
2025-06-23	1.190	1.210	1.190	1.200	1.179	712,000
2025-06-20	1.200	1.200	1.170	1.190	1.169	1,054,000
2025-06-19	1.200	1.200	1.150	1.200	1.179	3,432,000
2025-06-18	1.200	1.210	1.160	1.200	1.179	2,294,000
2025-06-17	1.240	1.240	1.200	1.200	1.179	1,238,000
2025-06-16	1.210	1.240	1.200	1.240	1.218	1,906,000
2025-06-13	1.180	1.250	1.180	1.220	1.198	4,814,000
2025-06-12	1.170	1.190	1.170	1.190	1.169	1,782,000
2025-06-11	1.170	1.180	1.150	1.170	1.149	1,498,000
2025-06-10	1.180	1.180	1.150	1.150	1.129	1,740,000
2025-06-09	1.180	1.190	1.150	1.190	1.159	3,454,000
2025-06-06	1.220	1.220	1.160	1.180	1.149	2,386,000
2025-06-05	1.210	1.220	1.190	1.210	1.178	332,000
2025-06-04	1.220	1.220	1.190	1.200	1.169	816,000
2025-06-03	1.190	1.220	1.180	1.210	1.178	2,107,300
2025-06-02	1.210	1.210	1.170	1.190	1.159	1,718,000
2025-05-30	1.200	1.250	1.190	1.230	1.198	1,990,000
2025-05-29	1.190	1.200	1.190	1.200	1.169	966,000
2025-05-28	1.210	1.210	1.190	1.190	1.159	374,000
2025-05-27	1.190	1.220	1.190	1.210	1.178	780,000
2025-05-26	1.230	1.230	1.200	1.200	1.169	944,000
2025-05-23	1.210	1.240	1.200	1.240	1.208	486,000
2025-05-22	1.230	1.240	1.180	1.210	1.178	1,588,000
2025-05-21	1.220	1.270	1.220	1.240	1.208	2,242,000
2025-05-20	1.230	1.240	1.180	1.190	1.159	1,832,000
2025-05-19	1.200	1.210	1.190	1.210	1.178	514,000
2025-05-16	1.190	1.200	1.170	1.200	1.169	978,000
2025-05-15	1.190	1.210	1.180	1.210	1.178	2,050,000
2025-05-14	1.260	1.260	1.200	1.200	1.169	2,304,000
2025-05-13	1.210	1.260	1.210	1.260	1.227	3,212,000

← NewerPage 6 of 21 · 1,234 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.