Sun Hung Kai & Co. Limited (BST:SHK)
Germany
· Delayed Price · Currency is EUR 0.402
+0.002 (0.50%)
At close: Dec 4, 2025
Sun Hung Kai & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.48% | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.97% | - |
| Nov 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.50% | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.98% | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Nov 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Nov 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Oct 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Oct 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Oct 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 24, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.95% | - |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Oct 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.88% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 2, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Sep 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.48% | 7,000 |
| Sep 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.50% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.49% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.50% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.98% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Sep 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.75% | - |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.83% | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.97% | - |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.97% | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.70% | - |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.82% | - |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.92% | - |
| Sep 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | - | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -0.91% | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.46% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -2.23% | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.88% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | - |
| Aug 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 4.69% | - |
| Aug 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -4.48% | - |
| Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 0.90% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.45% | - |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 2.78% | - |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.37% | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 1.93% | - |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -5.05% | - |
| Aug 11, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.42 | 5.83% | 4,000 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.90% | - |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 5.00% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 2.04% | - |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 5.38% | - |
| Aug 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -0.53% | - |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -0.53% | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 0.53% | - |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -0.53% | - |
| Jul 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | - |
| Jul 25, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.36 | - | - |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | -0.53% | - |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | - | - |
| Jul 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -0.53% | - |
| Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 2.70% | - |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.65% | - |