HKSE - Delayed Quote HKD

Sun Hung Kai & Co. Limited (0086.HK)

2.400 +0.070 (+3.00%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.350 2.420 2.330 2.400 2.400 463,213
Apr 25, 2024 2.350 2.360 2.330 2.330 2.330 190,000
Apr 24, 2024 2.320 2.380 2.320 2.350 2.350 460,000
Apr 23, 2024 2.300 2.330 2.290 2.320 2.320 273,000
Apr 22, 2024 2.280 2.330 2.280 2.300 2.300 136,000
Apr 19, 2024 2.330 2.330 2.250 2.280 2.280 777,000
Apr 18, 2024 0.140 Dividend
Apr 18, 2024 2.300 2.340 2.300 2.330 2.330 719,000
Apr 17, 2024 2.460 2.500 2.440 2.450 2.310 739,051
Apr 16, 2024 2.500 2.500 2.450 2.470 2.329 836,000
Apr 15, 2024 2.540 2.540 2.500 2.530 2.385 363,200
Apr 12, 2024 2.580 2.580 2.530 2.550 2.404 522,550
Apr 11, 2024 2.570 2.610 2.560 2.610 2.461 225,000
Apr 10, 2024 2.600 2.620 2.590 2.610 2.461 516,000
Apr 9, 2024 2.590 2.610 2.550 2.600 2.451 689,000
Apr 8, 2024 2.520 2.590 2.510 2.570 2.423 792,419
Apr 5, 2024 2.500 2.530 2.460 2.520 2.376 559,000
Apr 3, 2024 2.520 2.540 2.500 2.530 2.385 637,000
Apr 2, 2024 2.450 2.580 2.380 2.560 2.414 2,589,781
Mar 28, 2024 2.350 2.430 2.350 2.400 2.263 476,000
Mar 27, 2024 2.430 2.430 2.340 2.360 2.225 771,000
Mar 26, 2024 2.390 2.490 2.380 2.430 2.291 1,677,094
Mar 25, 2024 2.380 2.390 2.350 2.360 2.225 872,669
Mar 22, 2024 2.300 2.370 2.290 2.370 2.235 1,581,000
Mar 21, 2024 2.250 2.290 2.250 2.290 2.159 502,000
Mar 20, 2024 2.250 2.270 2.240 2.250 2.121 492,000
Mar 19, 2024 2.290 2.290 2.240 2.260 2.131 288,411
Mar 18, 2024 2.240 2.300 2.240 2.270 2.140 1,595,212
Mar 15, 2024 2.290 2.300 2.250 2.250 2.121 18,767,818
Mar 14, 2024 2.310 2.320 2.290 2.310 2.178 1,365,000
Mar 13, 2024 2.320 2.340 2.310 2.320 2.187 688,000
Mar 12, 2024 2.280 2.340 2.280 2.330 2.197 756,000
Mar 11, 2024 2.320 2.340 2.280 2.300 2.169 1,822,100
Mar 8, 2024 2.220 2.310 2.220 2.310 2.178 1,676,000
Mar 7, 2024 2.230 2.250 2.220 2.240 2.112 273,000
Mar 6, 2024 2.240 2.270 2.230 2.230 2.103 600,000
Mar 5, 2024 2.250 2.270 2.210 2.210 2.084 797,000
Mar 4, 2024 2.260 2.280 2.240 2.260 2.131 1,001,949
Mar 1, 2024 2.260 2.290 2.250 2.270 2.140 1,023,000
Feb 29, 2024 2.240 2.300 2.230 2.280 2.150 715,014
Feb 28, 2024 2.280 2.290 2.250 2.250 2.121 474,000
Feb 27, 2024 2.260 2.280 2.240 2.260 2.131 565,000
Feb 26, 2024 2.260 2.290 2.250 2.250 2.121 570,000
Feb 23, 2024 2.270 2.280 2.240 2.250 2.121 720,000
Feb 22, 2024 2.290 2.300 2.250 2.270 2.140 789,000
Feb 21, 2024 2.180 2.300 2.180 2.270 2.140 1,380,000
Feb 20, 2024 2.190 2.220 2.190 2.190 2.065 1,502,000
Feb 19, 2024 2.170 2.220 2.170 2.190 2.065 828,000
Feb 16, 2024 2.180 2.210 2.170 2.170 2.046 3,672,000
Feb 15, 2024 2.210 2.220 2.160 2.180 2.055 204,005
Feb 14, 2024 2.210 2.210 2.180 2.210 2.084 500,000
Feb 9, 2024 2.230 2.230 2.230 2.230 2.103 -
Feb 8, 2024 2.240 2.250 2.210 2.230 2.103 263,000
Feb 7, 2024 2.240 2.240 2.200 2.200 2.074 369,982
Feb 6, 2024 2.190 2.230 2.180 2.230 2.103 106,000
Feb 5, 2024 2.170 2.200 2.160 2.180 2.055 315,000
Feb 2, 2024 2.230 2.240 2.170 2.180 2.055 934,000
Feb 1, 2024 2.190 2.220 2.180 2.220 2.093 257,000
Jan 31, 2024 2.220 2.220 2.170 2.170 2.046 1,262,000
Jan 30, 2024 2.270 2.270 2.200 2.220 2.093 796,000
Jan 29, 2024 2.290 2.300 2.260 2.280 2.150 770,000
Jan 26, 2024 2.280 2.310 2.260 2.270 2.140 468,000
Jan 25, 2024 2.270 2.320 2.270 2.310 2.178 403,000
Jan 24, 2024 2.200 2.270 2.170 2.260 2.131 1,059,000
Jan 23, 2024 2.150 2.220 2.150 2.190 2.065 1,255,000
Jan 22, 2024 2.290 2.290 2.150 2.150 2.027 3,312,258
Jan 19, 2024 2.360 2.360 2.250 2.280 2.150 1,029,000
Jan 18, 2024 2.320 2.340 2.280 2.310 2.178 394,000
Jan 17, 2024 2.410 2.410 2.300 2.320 2.187 1,003,134
Jan 16, 2024 2.430 2.480 2.410 2.420 2.282 273,362
Jan 15, 2024 2.410 2.410 2.410 2.410 2.272 -
Jan 12, 2024 2.420 2.450 2.410 2.410 2.272 231,000
Jan 11, 2024 2.430 2.440 2.410 2.430 2.291 96,266
Jan 10, 2024 2.420 2.470 2.410 2.430 2.291 283,101
Jan 9, 2024 2.430 2.470 2.420 2.420 2.282 239,000
Jan 8, 2024 2.420 2.440 2.400 2.430 2.291 235,000
Jan 5, 2024 2.470 2.510 2.420 2.430 2.291 1,499,000
Jan 4, 2024 2.470 2.490 2.390 2.490 2.348 496,880
Jan 3, 2024 2.480 2.510 2.480 2.490 2.348 534,000
Jan 2, 2024 2.400 2.510 2.370 2.510 2.367 569,000
Dec 29, 2023 2.370 2.440 2.370 2.440 2.301 868,000
Dec 28, 2023 2.340 2.420 2.340 2.390 2.253 1,257,000
Dec 27, 2023 2.260 2.330 2.260 2.310 2.178 1,299,000
Dec 22, 2023 2.320 2.320 2.230 2.250 2.121 1,534,893
Dec 21, 2023 2.270 2.310 2.240 2.300 2.169 1,077,000
Dec 20, 2023 2.290 2.310 2.250 2.270 2.140 1,085,000
Dec 19, 2023 2.290 2.310 2.260 2.270 2.140 433,000
Dec 18, 2023 2.280 2.310 2.280 2.290 2.159 220,000
Dec 15, 2023 2.300 2.330 2.270 2.290 2.159 1,343,000
Dec 14, 2023 2.250 2.290 2.250 2.270 2.140 366,000
Dec 13, 2023 2.260 2.260 2.240 2.250 2.121 296,000
Dec 12, 2023 2.260 2.290 2.240 2.260 2.131 318,200
Dec 11, 2023 2.230 2.290 2.230 2.270 2.140 296,000
Dec 8, 2023 2.270 2.310 2.260 2.280 2.150 637,000
Dec 7, 2023 2.240 2.280 2.230 2.260 2.131 611,000
Dec 6, 2023 2.220 2.260 2.180 2.260 2.131 684,000
Dec 5, 2023 2.250 2.250 2.120 2.160 2.037 3,171,000
Dec 4, 2023 2.300 2.320 2.230 2.250 2.121 717,000
Dec 1, 2023 2.250 2.350 2.250 2.300 2.169 3,218,143
Nov 30, 2023 2.320 2.320 2.200 2.200 2.074 13,406,376
Nov 29, 2023 2.350 2.380 2.300 2.320 2.187 826,000
Nov 28, 2023 2.310 2.380 2.310 2.350 2.216 517,000
Nov 27, 2023 2.330 2.360 2.310 2.310 2.178 591,076
Nov 24, 2023 2.320 2.380 2.300 2.300 2.169 2,595,000
Nov 23, 2023 2.210 2.390 2.190 2.270 2.140 3,099,000
Nov 22, 2023 2.380 2.400 2.170 2.170 2.046 4,958,676
Nov 21, 2023 2.440 2.440 2.380 2.380 2.244 477,000
Nov 20, 2023 2.390 2.430 2.380 2.380 2.244 270,077
Nov 17, 2023 2.440 2.440 2.390 2.390 2.253 820,000
Nov 16, 2023 2.450 2.460 2.440 2.440 2.301 165,000
Nov 15, 2023 2.470 2.520 2.440 2.450 2.310 919,500
Nov 14, 2023 2.440 2.480 2.440 2.450 2.310 104,000
Nov 13, 2023 2.450 2.480 2.430 2.430 2.291 558,000
Nov 10, 2023 2.500 2.510 2.450 2.450 2.310 190,000
Nov 9, 2023 2.500 2.530 2.490 2.500 2.357 269,000
Nov 8, 2023 2.550 2.550 2.450 2.450 2.310 1,310,000
Nov 7, 2023 2.610 2.610 2.550 2.550 2.404 1,064,000
Nov 6, 2023 2.620 2.640 2.590 2.590 2.442 792,000
Nov 3, 2023 2.620 2.650 2.620 2.620 2.470 81,153
Nov 2, 2023 2.650 2.650 2.620 2.620 2.470 64,000
Nov 1, 2023 2.610 2.620 2.600 2.600 2.451 583,000
Oct 31, 2023 2.650 2.650 2.610 2.610 2.461 162,000
Oct 30, 2023 2.610 2.630 2.610 2.610 2.461 127,123
Oct 27, 2023 2.610 2.640 2.610 2.610 2.461 294,000
Oct 26, 2023 2.610 2.620 2.600 2.600 2.451 281,000
Oct 25, 2023 2.680 2.680 2.600 2.600 2.451 502,860
Oct 24, 2023 2.620 2.640 2.620 2.630 2.480 80,000
Oct 20, 2023 2.630 2.660 2.620 2.630 2.480 109,000
Oct 19, 2023 2.620 2.650 2.610 2.610 2.461 174,000
Oct 18, 2023 2.620 2.670 2.620 2.630 2.480 131,000
Oct 17, 2023 2.630 2.660 2.620 2.620 2.470 285,000
Oct 16, 2023 2.620 2.640 2.620 2.630 2.480 292,000
Oct 13, 2023 2.640 2.660 2.620 2.620 2.470 139,000
Oct 12, 2023 2.650 2.650 2.640 2.640 2.489 294,936
Oct 11, 2023 2.640 2.640 2.620 2.620 2.470 127,847
Oct 10, 2023 2.630 2.640 2.610 2.620 2.470 271,000
Oct 9, 2023 2.620 2.630 2.620 2.630 2.480 80,000
Oct 6, 2023 2.630 2.630 2.610 2.620 2.470 417,000
Oct 5, 2023 2.630 2.640 2.630 2.630 2.480 108,000
Oct 4, 2023 2.660 2.660 2.630 2.630 2.480 448,000
Oct 3, 2023 2.690 2.680 2.650 2.670 2.517 213,000
Sep 29, 2023 2.700 2.700 2.670 2.690 2.536 67,000
Sep 28, 2023 2.660 2.670 2.660 2.670 2.517 5,000
Sep 27, 2023 2.660 2.670 2.650 2.660 2.508 164,000
Sep 26, 2023 2.690 2.690 2.650 2.650 2.499 396,000
Sep 25, 2023 2.690 2.700 2.680 2.690 2.536 215,000
Sep 22, 2023 2.690 2.700 2.680 2.680 2.527 278,000
Sep 21, 2023 2.700 2.700 2.670 2.690 2.536 338,190
Sep 20, 2023 2.710 2.710 2.680 2.700 2.546 231,000
Sep 19, 2023 2.710 2.720 2.690 2.690 2.536 1,076,000
Sep 18, 2023 2.710 2.720 2.700 2.720 2.565 244,000
Sep 15, 2023 2.730 2.770 2.690 2.690 2.536 304,341
Sep 14, 2023 2.770 2.770 2.710 2.710 2.555 285,659
Sep 13, 2023 2.780 2.780 2.720 2.720 2.565 149,000
Sep 12, 2023 2.740 2.740 2.720 2.720 2.565 232,907
Sep 11, 2023 2.770 2.770 2.700 2.740 2.583 240,000
Sep 7, 2023 2.780 2.790 2.740 2.770 2.612 57,000
Sep 6, 2023 2.760 2.800 2.730 2.780 2.621 366,000
Sep 5, 2023 2.760 2.800 2.710 2.720 2.565 2,662,268
Sep 4, 2023 2.770 2.770 2.750 2.760 2.602 190,000
Aug 31, 2023 0.120 Dividend
Aug 31, 2023 2.820 2.820 2.740 2.770 2.612 367,000
Aug 30, 2023 2.860 2.880 2.850 2.870 2.593 100,000
Aug 29, 2023 2.850 2.860 2.820 2.860 2.584 119,000
Aug 28, 2023 2.830 2.870 2.800 2.830 2.557 190,000
Aug 25, 2023 2.820 2.850 2.800 2.830 2.557 127,000
Aug 24, 2023 2.870 2.880 2.810 2.820 2.548 80,000
Aug 23, 2023 2.820 2.830 2.790 2.830 2.557 57,000
Aug 22, 2023 2.820 2.880 2.760 2.760 2.493 139,000
Aug 21, 2023 2.810 2.810 2.750 2.760 2.493 317,000
Aug 18, 2023 2.810 2.830 2.780 2.800 2.530 361,101
Aug 17, 2023 2.850 2.850 2.800 2.820 2.548 159,000
Aug 16, 2023 2.860 2.880 2.850 2.850 2.575 87,000
Aug 15, 2023 2.850 2.890 2.850 2.890 2.611 169,662
Aug 14, 2023 2.900 2.900 2.850 2.870 2.593 101,000
Aug 11, 2023 2.900 2.920 2.870 2.890 2.611 611,740
Aug 10, 2023 2.900 2.920 2.900 2.900 2.620 97,000
Aug 9, 2023 2.930 2.930 2.880 2.900 2.620 57,000
Aug 8, 2023 2.900 2.960 2.850 2.890 2.611 170,000
Aug 7, 2023 2.930 2.930 2.930 2.930 2.647 3,000
Aug 4, 2023 2.910 2.970 2.910 2.930 2.647 140,000
Aug 3, 2023 2.910 2.910 2.910 2.910 2.629 -
Aug 2, 2023 2.940 2.940 2.910 2.910 2.629 25,000
Aug 1, 2023 2.910 2.970 2.880 2.970 2.683 320,000
Jul 31, 2023 2.900 2.920 2.900 2.900 2.620 180,000
Jul 28, 2023 2.920 2.930 2.900 2.910 2.629 198,000
Jul 27, 2023 2.920 2.930 2.840 2.920 2.638 266,000
Jul 26, 2023 2.940 2.950 2.900 2.920 2.638 61,000
Jul 25, 2023 2.900 2.920 2.860 2.900 2.620 353,000
Jul 24, 2023 2.950 2.950 2.840 2.860 2.584 138,000
Jul 21, 2023 2.930 2.930 2.860 2.880 2.602 684,000
Jul 20, 2023 2.980 2.980 2.900 2.940 2.656 40,000
Jul 19, 2023 2.930 2.940 2.920 2.940 2.656 45,152
Jul 18, 2023 2.960 2.960 2.910 2.930 2.647 99,000
Jul 14, 2023 2.940 2.960 2.930 2.960 2.674 231,000
Jul 13, 2023 2.930 2.990 2.880 2.920 2.638 424,000
Jul 12, 2023 2.980 2.990 2.940 2.960 2.674 126,000
Jul 11, 2023 3.030 3.030 2.930 2.980 2.692 94,000
Jul 10, 2023 2.940 2.950 2.920 2.930 2.647 50,000
Jul 7, 2023 2.950 2.950 2.900 2.940 2.656 119,000
Jul 6, 2023 2.980 2.990 2.930 2.950 2.665 87,000
Jul 5, 2023 2.980 3.010 2.980 3.000 2.710 26,000
Jul 4, 2023 3.030 3.030 3.020 3.030 2.737 34,000
Jul 3, 2023 3.050 3.050 3.000 3.040 2.746 98,000
Jun 30, 2023 3.030 3.050 2.980 3.050 2.755 139,000
Jun 29, 2023 2.960 3.060 2.930 2.990 2.701 178,000
Jun 28, 2023 2.960 3.080 2.950 2.960 2.674 194,000
Jun 27, 2023 2.960 2.990 2.930 2.960 2.674 233,000
Jun 26, 2023 2.990 3.000 2.960 2.970 2.683 6,000
Jun 23, 2023 2.970 3.070 2.920 3.000 2.710 617,000
Jun 21, 2023 3.000 3.020 2.960 3.020 2.728 201,000
Jun 20, 2023 3.000 3.000 2.990 3.000 2.710 42,281
Jun 19, 2023 3.060 3.060 2.980 3.050 2.755 193,000
Jun 16, 2023 3.040 3.070 3.000 3.070 2.774 292,000
Jun 15, 2023 3.050 3.070 3.030 3.040 2.746 14,000
Jun 14, 2023 3.000 3.070 2.980 3.070 2.774 253,000
Jun 13, 2023 3.000 3.020 2.990 3.020 2.728 50,000
Jun 12, 2023 2.980 3.030 2.960 3.010 2.719 143,706
Jun 9, 2023 3.000 3.000 2.970 2.970 2.683 91,000
Jun 8, 2023 3.000 3.030 2.900 3.000 2.710 250,035
Jun 7, 2023 2.910 3.000 2.910 3.000 2.710 384,000
Jun 6, 2023 2.950 2.950 2.900 2.950 2.665 189,000
Jun 5, 2023 2.910 2.930 2.900 2.900 2.620 38,000
Jun 2, 2023 2.880 2.900 2.880 2.880 2.602 361,803
Jun 1, 2023 2.860 2.900 2.820 2.870 2.593 196,000
May 31, 2023 2.890 2.900 2.820 2.860 2.584 825,576
May 30, 2023 2.890 2.900 2.870 2.900 2.620 100,000
May 29, 2023 2.950 2.950 2.890 2.890 2.611 280,000
May 25, 2023 2.890 2.950 2.880 2.890 2.611 279,000
May 24, 2023 2.960 2.960 2.880 2.880 2.602 328,000
May 23, 2023 2.950 2.960 2.900 2.900 2.620 95,000
May 22, 2023 2.900 2.980 2.900 2.950 2.665 220,000
May 19, 2023 2.960 3.000 2.920 2.940 2.656 162,512
May 18, 2023 3.040 3.040 2.910 2.950 2.665 153,000
May 17, 2023 3.000 3.010 2.930 2.940 2.656 209,000
May 16, 2023 3.020 3.050 2.990 3.000 2.710 284,298
May 15, 2023 3.030 3.030 3.010 3.010 2.719 32,000
May 12, 2023 3.010 3.010 2.980 3.000 2.710 431,000
May 11, 2023 3.000 3.050 2.950 3.030 2.737 221,000
May 10, 2023 3.030 3.050 2.950 3.010 2.719 107,120
May 9, 2023 3.070 3.130 3.000 3.000 2.710 272,000
May 8, 2023 2.990 3.080 2.980 3.050 2.755 178,000
May 5, 2023 2.930 2.980 2.930 2.970 2.683 72,000
May 4, 2023 2.950 2.950 2.910 2.910 2.629 166,031
May 3, 2023 2.900 2.930 2.890 2.930 2.647 27,000
May 2, 2023 2.920 2.950 2.890 2.920 2.638 157,000
Apr 28, 2023 2.900 2.930 2.890 2.890 2.611 351,335
Apr 27, 2023 2.930 2.930 2.900 2.900 2.620 151,000
Apr 26, 2023 2.940 2.960 2.900 2.930 2.647 171,000