SunKing Power Electronics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.250	1.270	1.230	1.260	1.227	896,000
2024-11-07	1.250	1.260	1.220	1.230	1.198	1,606,000
2024-11-06	1.330	1.340	1.220	1.280	1.247	2,408,000
2024-11-05	1.250	1.320	1.250	1.320	1.285	920,000
2024-11-04	1.270	1.290	1.250	1.290	1.256	252,000
2024-11-01	1.270	1.290	1.250	1.270	1.237	1,046,000
2024-10-31	1.240	1.270	1.230	1.230	1.198	448,000
2024-10-30	1.260	1.270	1.230	1.230	1.198	784,000
2024-10-29	1.300	1.330	1.250	1.290	1.256	1,086,000
2024-10-28	1.250	1.300	1.220	1.300	1.266	706,000
2024-10-25	1.250	1.280	1.250	1.260	1.227	110,000
2024-10-24	1.250	1.250	1.230	1.250	1.217	576,000
2024-10-23	1.260	1.310	1.250	1.280	1.247	1,070,000
2024-10-22	1.300	1.300	1.270	1.270	1.237	396,000
2024-10-21	1.290	1.350	1.280	1.310	1.276	684,000
2024-10-18	1.220	1.350	1.200	1.310	1.276	2,040,000
2024-10-17	1.290	1.290	1.220	1.220	1.188	570,000
2024-10-16	1.220	1.260	1.220	1.250	1.217	324,000
2024-10-15	1.290	1.290	1.220	1.250	1.217	858,000
2024-10-14	1.280	1.340	1.210	1.300	1.266	3,102,000
2024-10-10	1.340	1.370	1.260	1.290	1.256	3,546,000
2024-10-09	1.430	1.500	1.250	1.310	1.276	7,278,000
2024-10-08	1.770	1.770	1.400	1.410	1.373	13,904,200
2024-10-07	1.400	1.770	1.390	1.770	1.724	23,550,010
2024-10-04	1.230	1.380	1.210	1.340	1.305	11,944,000
2024-10-03	1.320	1.370	1.160	1.230	1.198	7,014,000
2024-10-02	1.250	1.350	1.250	1.320	1.285	9,485,988
2024-09-30	1.180	1.250	1.180	1.240	1.208	3,544,000
2024-09-27	1.100	1.210	1.100	1.160	1.130	2,752,000
2024-09-26	1.010	1.090	1.010	1.080	1.052	1,360,000
2024-09-25	1.010	1.050	1.010	1.040	1.013	1,424,000
2024-09-24	0.980	1.020	0.980	1.010	0.984	296,000
2024-09-23	1.000	1.020	0.980	1.000	0.974	1,522,000
2024-09-20	0.950	1.040	0.950	0.980	0.954	2,880,000
2024-09-19	0.920	1.040	0.890	0.950	0.925	5,392,000
2024-09-17	0.900	0.910	0.890	0.910	0.886	620,000
2024-09-16	0.900	0.900	0.870	0.900	0.876	628,000
2024-09-13	0.900	0.900	0.890	0.890	0.867	372,000
2024-09-12	0.900	0.910	0.890	0.900	0.876	226,000
2024-09-11	0.900	0.910	0.890	0.910	0.886	522,000
2024-09-10	0.890	0.910	0.860	0.910	0.886	1,982,000
2024-09-09	0.920	0.920	0.880	0.900	0.876	2,150,000
2024-09-05	0.920	0.920	0.900	0.920	0.896	648,000
2024-09-04	0.910	0.930	0.900	0.910	0.886	1,712,000
2024-09-03	0.930	0.940	0.900	0.920	0.896	1,880,000
2024-09-02	0.920	0.940	0.910	0.940	0.915	492,000
2024-08-30	0.930	0.940	0.910	0.940	0.915	2,564,000
2024-08-29	0.940	0.940	0.910	0.940	0.915	846,000
2024-08-28	0.920	0.950	0.900	0.950	0.925	894,000
2024-08-27	0.940	0.960	0.920	0.950	0.925	1,880,000
2024-08-26	0.960	0.970	0.930	0.970	0.945	1,198,000
2024-08-23	0.960	0.970	0.950	0.970	0.945	732,000
2024-08-22	0.970	0.970	0.950	0.960	0.935	678,000
2024-08-21	0.940	0.960	0.920	0.960	0.935	1,274,000
2024-08-20	0.980	0.990	0.950	0.970	0.945	570,000
2024-08-19	0.970	0.980	0.930	0.960	0.935	1,404,000
2024-08-16	0.950	0.960	0.930	0.940	0.915	662,000
2024-08-15	0.950	0.960	0.920	0.930	0.906	436,000
2024-08-14	0.960	0.970	0.940	0.940	0.915	464,000
2024-08-13	0.990	0.990	0.970	0.980	0.954	90,000

← NewerPage 9 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.