Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong
· Delayed Price · Currency is HKD 4.320
+0.020 (0.47%)
Apr 29, 2026, 4:08 PM HKT
Sun Hung Kai & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.31 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 247,000 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | - | 254,001 |
| Apr 27, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 64,346 |
| Apr 24, 2026 | 4.24 | 4.28 | 4.23 | 4.28 | 4.28 | - | 403,000 |
| Apr 23, 2026 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | 0.71% | 279,000 |
| Apr 22, 2026 | 4.27 | 4.29 | 4.22 | 4.25 | 4.25 | 0.71% | 325,268 |
| Apr 21, 2026 | 4.22 | 4.28 | 4.21 | 4.22 | 4.22 | - | 380,446 |
| Apr 20, 2026 | 4.28 | 4.30 | 4.18 | 4.22 | 4.22 | -1.40% | 661,000 |
| Apr 17, 2026 | 4.31 | 4.31 | 4.27 | 4.28 | 4.28 | -1.38% | 103,000 |
| Apr 16, 2026 | 4.28 | 4.34 | 4.27 | 4.34 | 4.34 | 0.23% | 392,000 |
| Apr 15, 2026 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | -0.23% | 76,000 |
| Apr 14, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 1.17% | 98,000 |
| Apr 13, 2026 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | 0.23% | 201,000 |
| Apr 10, 2026 | 4.32 | 4.34 | 4.27 | 4.28 | 4.28 | -0.47% | 211,000 |
| Apr 9, 2026 | 4.30 | 4.32 | 4.27 | 4.30 | 4.30 | - | 139,897 |
| Apr 8, 2026 | 4.26 | 4.35 | 4.25 | 4.30 | 4.30 | 2.14% | 427,686 |
| Apr 2, 2026 | 4.25 | 4.26 | 4.20 | 4.21 | 4.21 | -1.17% | 124,000 |
| Apr 1, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.47% | 138,000 |
| Mar 31, 2026 | 4.19 | 4.24 | 4.17 | 4.24 | 4.24 | 0.71% | 233,000 |
| Mar 30, 2026 | 4.20 | 4.22 | 4.17 | 4.21 | 4.21 | -0.94% | 369,000 |
| Mar 27, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.71% | 134,000 |
| Mar 26, 2026 | 4.22 | 4.27 | 4.20 | 4.22 | 4.22 | -0.47% | 237,000 |
| Mar 25, 2026 | 4.17 | 4.25 | 4.17 | 4.24 | 4.24 | 2.66% | 521,000 |
| Mar 24, 2026 | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | 0.24% | 417,000 |
| Mar 23, 2026 | 4.16 | 4.18 | 4.09 | 4.12 | 4.12 | -1.90% | 1,144,000 |
| Mar 20, 2026 | 4.29 | 4.33 | 4.16 | 4.20 | 4.20 | -2.10% | 1,396,000 |
| Mar 19, 2026 | 4.34 | 4.34 | 4.24 | 4.29 | 4.29 | -2.94% | 202,000 |
| Mar 18, 2026 | 4.40 | 4.44 | 4.35 | 4.42 | 4.42 | 2.08% | 560,000 |
| Mar 17, 2026 | 4.30 | 4.38 | 4.29 | 4.33 | 4.33 | 0.93% | 216,000 |
| Mar 16, 2026 | 4.30 | 4.34 | 4.27 | 4.29 | 4.29 | -0.69% | 149,000 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 254,000 |
| Mar 12, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | - | 197,000 |
| Mar 11, 2026 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | -1.36% | 351,000 |
| Mar 10, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 4.27% | 666,000 |
| Mar 9, 2026 | 4.26 | 4.28 | 4.17 | 4.22 | 4.22 | -0.47% | 1,251,000 |
| Mar 6, 2026 | 4.17 | 4.29 | 4.15 | 4.24 | 4.24 | 1.68% | 793,000 |
| Mar 5, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.17 | 1.21% | 720,000 |
| Mar 4, 2026 | 4.22 | 4.25 | 4.07 | 4.12 | 4.12 | -2.60% | 814,000 |
| Mar 3, 2026 | 4.31 | 4.37 | 4.23 | 4.23 | 4.23 | -1.17% | 555,681 |
| Mar 2, 2026 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -3.17% | 1,184,549 |
| Feb 27, 2026 | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | 0.23% | 191,000 |
| Feb 26, 2026 | 4.45 | 4.47 | 4.41 | 4.41 | 4.41 | -0.68% | 299,097 |
| Feb 25, 2026 | 4.46 | 4.47 | 4.42 | 4.44 | 4.44 | 0.68% | 393,000 |
| Feb 24, 2026 | 4.47 | 4.47 | 4.39 | 4.41 | 4.41 | -1.56% | 435,000 |
| Feb 23, 2026 | 4.43 | 4.48 | 4.42 | 4.48 | 4.48 | 0.45% | 611,000 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.37 | 4.46 | 4.46 | 1.59% | 738,000 |
| Feb 16, 2026 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 0.92% | 88,000 |
| Feb 13, 2026 | 4.36 | 4.40 | 4.33 | 4.35 | 4.35 | -1.14% | 260,000 |
| Feb 12, 2026 | 4.43 | 4.43 | 4.38 | 4.40 | 4.40 | -0.68% | 344,000 |
| Feb 11, 2026 | 4.43 | 4.43 | 4.38 | 4.43 | 4.43 | - | 507,000 |
| Feb 10, 2026 | 4.34 | 4.45 | 4.34 | 4.43 | 4.43 | 2.07% | 1,050,000 |
| Feb 9, 2026 | 4.29 | 4.34 | 4.26 | 4.34 | 4.34 | 1.17% | 844,676 |
| Feb 6, 2026 | 4.28 | 4.29 | 4.24 | 4.29 | 4.29 | - | 244,000 |
| Feb 5, 2026 | 4.26 | 4.29 | 4.21 | 4.29 | 4.29 | 0.70% | 463,000 |
| Feb 4, 2026 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | -0.23% | 361,055 |
| Feb 3, 2026 | 4.27 | 4.28 | 4.18 | 4.27 | 4.27 | 1.91% | 531,007 |
| Feb 2, 2026 | 4.29 | 4.34 | 4.17 | 4.19 | 4.19 | -2.56% | 706,982 |
| Jan 30, 2026 | 4.38 | 4.38 | 4.24 | 4.30 | 4.30 | -1.83% | 589,000 |
| Jan 29, 2026 | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | 3.55% | 1,134,291 |
| Jan 28, 2026 | 4.25 | 4.27 | 4.21 | 4.23 | 4.23 | -0.24% | 641,000 |
| Jan 27, 2026 | 4.25 | 4.27 | 4.17 | 4.24 | 4.24 | - | 754,407 |
| Jan 26, 2026 | 4.26 | 4.31 | 4.20 | 4.24 | 4.24 | - | 538,000 |
| Jan 23, 2026 | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | 1.68% | 786,000 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.15 | 4.17 | 4.17 | -0.71% | 620,000 |
| Jan 21, 2026 | 4.31 | 4.34 | 4.17 | 4.20 | 4.20 | -3.23% | 523,897 |
| Jan 20, 2026 | 4.43 | 4.45 | 4.31 | 4.34 | 4.34 | -1.59% | 894,000 |
| Jan 19, 2026 | 4.48 | 4.50 | 4.31 | 4.41 | 4.41 | -1.56% | 809,000 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | 0.22% | 1,338,000 |
| Jan 15, 2026 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | 0.45% | 1,056,000 |
| Jan 14, 2026 | 4.36 | 4.47 | 4.34 | 4.45 | 4.45 | 2.06% | 3,304,000 |
| Jan 13, 2026 | 4.35 | 4.36 | 4.31 | 4.36 | 4.36 | 1.40% | 1,746,000 |
| Jan 12, 2026 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | 0.23% | 787,000 |
| Jan 9, 2026 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | 2.14% | 1,445,000 |
| Jan 8, 2026 | 4.15 | 4.21 | 4.13 | 4.20 | 4.20 | 1.20% | 1,342,600 |
| Jan 7, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | 1.47% | 1,053,679 |
| Jan 6, 2026 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | - | 511,000 |
| Jan 5, 2026 | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | -0.97% | 644,000 |
| Jan 2, 2026 | 4.02 | 4.15 | 3.99 | 4.13 | 4.13 | 3.25% | 2,670,000 |
| Dec 31, 2025 | 3.99 | 4.01 | 3.96 | 4.00 | 4.00 | - | 357,000 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | 1.27% | 917,000 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 418,276 |
| Dec 24, 2025 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.75% | 399,057 |
| Dec 23, 2025 | 3.95 | 4.02 | 3.92 | 4.02 | 4.02 | 2.29% | 1,295,400 |
| Dec 22, 2025 | 3.93 | 3.93 | 3.88 | 3.93 | 3.93 | 0.26% | 299,000 |
| Dec 19, 2025 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | -0.25% | 288,000 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.85 | 3.93 | 3.93 | -0.25% | 446,000 |
| Dec 17, 2025 | 3.92 | 3.94 | 3.82 | 3.94 | 3.94 | 0.51% | 1,021,000 |
| Dec 16, 2025 | 3.81 | 3.92 | 3.76 | 3.92 | 3.92 | 2.89% | 575,000 |
| Dec 15, 2025 | 3.80 | 3.81 | 3.76 | 3.81 | 3.81 | 0.26% | 390,000 |
| Dec 12, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 1.06% | 176,000 |
| Dec 11, 2025 | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | - | 238,590 |
| Dec 10, 2025 | 3.78 | 3.82 | 3.70 | 3.76 | 3.76 | -0.79% | 1,212,000 |
| Dec 9, 2025 | 3.79 | 3.80 | 3.76 | 3.79 | 3.79 | -0.79% | 135,000 |
| Dec 8, 2025 | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | 0.26% | 419,000 |
| Dec 5, 2025 | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | -0.52% | 267,000 |
| Dec 4, 2025 | 3.80 | 3.83 | 3.75 | 3.83 | 3.83 | 1.32% | 316,000 |
| Dec 3, 2025 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -1.31% | 226,768 |
| Dec 2, 2025 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | 0.52% | 160,277 |
| Dec 1, 2025 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -1.04% | 165,723 |
| Nov 28, 2025 | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 180,000 |