SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.230	1.230	1.170	1.200	1.169	4,396,000
2025-05-09	1.180	1.220	1.180	1.200	1.169	1,454,000
2025-05-08	1.110	1.200	1.110	1.190	1.159	2,254,000
2025-05-07	1.150	1.180	1.110	1.120	1.091	5,450,000
2025-05-06	1.110	1.150	1.100	1.140	1.110	7,908,000
2025-05-02	1.110	1.150	1.100	1.120	1.091	4,586,000
2025-04-30	1.100	1.110	1.100	1.110	1.081	1,566,000
2025-04-29	1.110	1.130	1.090	1.090	1.062	3,528,000
2025-04-28	1.130	1.130	1.090	1.130	1.100	1,280,000
2025-04-25	1.160	1.160	1.130	1.140	1.110	1,588,000
2025-04-24	1.160	1.200	1.140	1.160	1.130	1,950,000
2025-04-23	1.120	1.160	1.110	1.140	1.110	868,000
2025-04-22	1.150	1.150	1.090	1.090	1.062	3,030,000
2025-04-17	1.120	1.160	1.110	1.130	1.100	1,042,000
2025-04-16	1.100	1.120	1.090	1.120	1.091	334,000
2025-04-15	1.170	1.170	1.100	1.100	1.071	564,000
2025-04-14	1.140	1.170	1.130	1.130	1.100	718,000
2025-04-11	1.120	1.190	1.110	1.140	1.110	2,712,000
2025-04-10	1.100	1.130	1.050	1.130	1.100	4,162,000
2025-04-09	1.020	1.080	1.010	1.070	1.042	1,526,000
2025-04-08	1.030	1.070	0.990	1.050	1.023	7,642,000
2025-04-07	1.110	1.110	1.000	1.030	1.003	5,800,000
2025-04-03	1.170	1.170	1.130	1.170	1.139	1,192,000
2025-04-02	1.190	1.200	1.170	1.170	1.139	546,000
2025-04-01	1.190	1.210	1.180	1.190	1.159	708,000
2025-03-31	1.190	1.200	1.170	1.200	1.169	880,000
2025-03-28	1.230	1.250	1.190	1.190	1.159	2,616,000
2025-03-27	1.230	1.240	1.220	1.230	1.198	512,000
2025-03-26	1.210	1.260	1.200	1.230	1.198	2,150,000
2025-03-25	1.270	1.270	1.210	1.220	1.188	2,478,000
2025-03-24	1.300	1.300	1.260	1.290	1.256	2,412,000
2025-03-21	1.330	1.330	1.270	1.300	1.266	2,364,000
2025-03-20	1.390	1.400	1.330	1.330	1.295	4,996,000
2025-03-19	1.330	1.370	1.300	1.330	1.295	5,480,000
2025-03-18	1.320	1.330	1.310	1.320	1.285	1,442,000
2025-03-17	1.320	1.320	1.300	1.300	1.266	1,104,000
2025-03-14	1.310	1.330	1.300	1.330	1.295	718,000
2025-03-13	1.360	1.360	1.290	1.310	1.276	820,000
2025-03-12	1.310	1.350	1.270	1.330	1.295	2,684,000
2025-03-11	1.280	1.300	1.270	1.300	1.266	2,700,000
2025-03-10	1.300	1.320	1.290	1.300	1.266	2,308,000
2025-03-07	1.310	1.320	1.300	1.300	1.266	1,686,000
2025-03-06	1.350	1.350	1.300	1.310	1.276	3,452,000
2025-03-05	1.330	1.330	1.300	1.330	1.295	2,058,000
2025-03-04	1.320	1.330	1.300	1.310	1.276	2,582,000
2025-03-03	1.380	1.390	1.300	1.320	1.285	8,556,000
2025-02-28	1.360	1.400	1.360	1.380	1.344	1,378,000
2025-02-27	1.410	1.440	1.380	1.380	1.344	1,536,000
2025-02-26	1.340	1.460	1.340	1.410	1.373	4,184,000
2025-02-25	1.350	1.370	1.300	1.340	1.305	5,152,000
2025-02-24	1.370	1.390	1.360	1.380	1.344	868,042
2025-02-21	1.350	1.370	1.320	1.370	1.334	3,506,000
2025-02-20	1.320	1.370	1.320	1.340	1.305	1,544,000
2025-02-19	1.350	1.390	1.300	1.310	1.276	5,532,000
2025-02-18	1.340	1.380	1.320	1.340	1.305	2,434,000
2025-02-17	1.400	1.400	1.300	1.340	1.305	3,714,000
2025-02-14	1.380	1.440	1.370	1.400	1.363	2,174,000
2025-02-13	1.410	1.420	1.380	1.380	1.344	1,840,000
2025-02-12	1.450	1.450	1.410	1.410	1.373	498,000
2025-02-11	1.460	1.460	1.410	1.420	1.383	1,014,000

← NewerPage 7 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.