SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.490	1.560	1.440	1.470	1.432	6,036,000
2025-02-07	1.450	1.510	1.430	1.480	1.441	3,664,000
2025-02-06	1.480	1.490	1.440	1.440	1.402	1,152,000
2025-02-05	1.460	1.470	1.430	1.460	1.422	5,096,000
2025-02-04	1.400	1.510	1.400	1.450	1.412	4,798,000
2025-02-03	1.340	1.390	1.310	1.380	1.344	1,228,000
2025-01-28	1.340	1.360	1.340	1.340	1.305	934,000
2025-01-27	1.290	1.330	1.290	1.330	1.295	870,000
2025-01-24	1.250	1.280	1.230	1.270	1.237	2,626,000
2025-01-23	1.330	1.350	1.260	1.270	1.237	2,934,400
2025-01-22	1.300	1.320	1.300	1.300	1.266	214,000
2025-01-21	1.300	1.330	1.280	1.320	1.285	1,476,000
2025-01-20	1.320	1.340	1.300	1.300	1.266	1,476,000
2025-01-17	1.340	1.350	1.270	1.320	1.285	914,000
2025-01-16	1.320	1.350	1.310	1.330	1.295	244,000
2025-01-15	1.300	1.320	1.280	1.320	1.285	898,000
2025-01-14	1.300	1.320	1.280	1.280	1.247	620,000
2025-01-13	1.390	1.390	1.280	1.300	1.266	1,018,000
2025-01-10	1.350	1.370	1.200	1.320	1.285	2,220,000
2025-01-09	1.350	1.370	1.350	1.350	1.315	244,000
2025-01-08	1.360	1.360	1.340	1.350	1.315	558,000
2025-01-07	1.380	1.400	1.350	1.380	1.344	618,000
2025-01-06	1.440	1.440	1.380	1.400	1.363	508,000
2025-01-03	1.370	1.400	1.370	1.390	1.354	650,000
2025-01-02	1.400	1.400	1.360	1.390	1.354	1,048,000
2024-12-31	1.380	1.440	1.380	1.440	1.402	448,000
2024-12-30	1.400	1.470	1.380	1.380	1.344	3,480,000
2024-12-27	1.370	1.430	1.330	1.400	1.363	4,160,000
2024-12-24	1.290	1.370	1.290	1.370	1.334	1,196,000
2024-12-23	1.290	1.310	1.290	1.300	1.266	876,000
2024-12-20	1.260	1.300	1.250	1.270	1.237	890,000
2024-12-19	1.280	1.300	1.260	1.260	1.227	1,120,000
2024-12-18	1.310	1.330	1.290	1.290	1.256	1,178,000
2024-12-17	1.330	1.360	1.300	1.310	1.276	1,264,000
2024-12-16	1.300	1.350	1.300	1.330	1.295	2,770,000
2024-12-13	1.290	1.300	1.230	1.300	1.266	710,000
2024-12-12	1.270	1.290	1.260	1.290	1.256	620,000
2024-12-11	1.290	1.300	1.250	1.270	1.237	942,000
2024-12-10	1.280	1.340	1.250	1.250	1.217	3,338,000
2024-12-09	1.220	1.280	1.200	1.280	1.247	1,236,000
2024-12-06	1.200	1.270	1.200	1.220	1.188	1,496,000
2024-12-05	1.160	1.200	1.160	1.200	1.169	568,000
2024-12-04	1.160	1.210	1.150	1.170	1.139	1,224,000
2024-12-03	1.210	1.210	1.170	1.190	1.159	226,800
2024-12-02	1.130	1.220	1.130	1.210	1.178	1,222,000
2024-11-29	1.150	1.170	1.140	1.150	1.120	632,000
2024-11-28	1.150	1.150	1.120	1.150	1.120	376,000
2024-11-27	1.120	1.150	1.110	1.140	1.110	360,000
2024-11-26	1.120	1.130	1.100	1.120	1.091	638,000
2024-11-25	1.120	1.130	1.080	1.120	1.091	724,000
2024-11-22	1.150	1.160	1.120	1.140	1.110	906,000
2024-11-21	1.180	1.180	1.140	1.170	1.139	346,000
2024-11-20	1.150	1.180	1.150	1.180	1.149	260,000
2024-11-19	1.150	1.170	1.140	1.170	1.139	182,000
2024-11-18	1.180	1.180	1.150	1.180	1.149	280,000
2024-11-15	1.200	1.200	1.160	1.180	1.149	748,000
2024-11-14	1.180	1.210	1.180	1.200	1.169	974,000
2024-11-13	1.190	1.220	1.180	1.200	1.169	1,140,000
2024-11-12	1.210	1.220	1.180	1.190	1.159	1,478,000
2024-11-11	1.240	1.240	1.210	1.230	1.198	1,164,000

← NewerPage 8 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.