Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong · Delayed Price · Currency is HKD 3.885
0.00 (0.00%)
Oct 22, 2026, 4:08 PM HKT
Sun Hung Kai & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.88 | 3.89 | 3.82 | 3.89 | 3.89 | - | 264,000 |
| Oct 21, 2026 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | -0.89% | 219,333 |
| Oct 20, 2026 | 3.91 | 3.92 | 3.88 | 3.92 | 3.92 | - | 58,000 |
| Oct 16, 2026 | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | - | 189,000 |
| Oct 15, 2026 | 3.93 | 3.93 | 3.88 | 3.92 | 3.92 | -0.25% | 265,000 |
| Oct 14, 2026 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | - | 213,000 |
| Oct 13, 2026 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | -0.25% | 501,000 |
| Oct 12, 2026 | 3.96 | 3.96 | 3.89 | 3.94 | 3.94 | -0.38% | 255,000 |
| Oct 9, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | -0.13% | 89,001 |
| Oct 8, 2026 | 3.93 | 3.96 | 3.90 | 3.96 | 3.96 | - | 221,000 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 21,000 |
| Oct 6, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | - | 33,000 |
| Oct 5, 2026 | 3.95 | 3.97 | 3.88 | 3.96 | 3.96 | -0.13% | 399,000 |
| Oct 2, 2026 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | -0.63% | 332,000 |
| Sep 30, 2026 | 3.98 | 3.99 | 3.91 | 3.99 | 3.99 | -0.25% | 458,538 |
| Sep 29, 2026 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 0.13% | 99,000 |
| Sep 28, 2026 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | -0.62% | 448,189 |
| Sep 25, 2026 | 3.99 | 4.02 | 3.98 | 4.02 | 4.02 | 0.63% | 150,000 |
| Sep 24, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.12% | 160,565 |
| Sep 23, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.12% | 96,000 |
| Sep 22, 2026 | 3.96 | 4.01 | 3.95 | 4.01 | 4.01 | - | 171,000 |
| Sep 21, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | - | 200,000 |
| Sep 18, 2026 | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | -0.12% | 15,000 |
| Sep 17, 2026 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | - | 267,000 |
| Sep 16, 2026 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | - | 27,000 |
| Sep 15, 2026 | 4.01 | 4.01 | 3.95 | 4.01 | 4.01 | 0.25% | 164,000 |
| Sep 14, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | 39,000 |
| Sep 11, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 0.50% | 604,000 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.75% | 316,000 |
| Sep 9, 2026 | 4.03 | 4.03 | 3.99 | 4.02 | 4.02 | - | 96,000 |
| Sep 8, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 0.37% | 141,000 |
| Sep 7, 2026 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.25% | 106,000 |
| Sep 4, 2026 | 4.08 | 4.15 | 4.02 | 4.02 | 4.02 | 0.25% | 496,000 |
| Sep 3, 2026 | 4.12 | 4.14 | 4.11 | 4.14 | 4.01 | 0.36% | 220,000 |
| Sep 2, 2026 | 4.09 | 4.12 | 4.08 | 4.12 | 3.99 | - | 971,000 |
| Sep 1, 2026 | 4.12 | 4.13 | 4.09 | 4.12 | 3.99 | - | 470,898 |
| Aug 31, 2026 | 4.14 | 4.14 | 4.06 | 4.12 | 3.99 | -0.12% | 853,084 |
| Aug 28, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.00 | -0.48% | 148,000 |
| Aug 27, 2026 | 4.13 | 4.15 | 4.09 | 4.15 | 4.01 | 1.97% | 546,000 |
| Aug 26, 2026 | 4.11 | 4.15 | 4.07 | 4.07 | 3.94 | -1.57% | 552,255 |
| Aug 25, 2026 | 4.14 | 4.15 | 4.12 | 4.13 | 4.00 | 0.49% | 238,000 |
| Aug 24, 2026 | 4.10 | 4.13 | 4.10 | 4.11 | 3.98 | 0.37% | 225,000 |
| Aug 21, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 3.97 | -0.61% | 476,000 |
| Aug 20, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 3.99 | 3.00% | 590,000 |
| Aug 19, 2026 | 4.02 | 4.04 | 4.00 | 4.00 | 3.87 | -0.50% | 57,000 |
| Aug 18, 2026 | 3.99 | 4.04 | 3.99 | 4.02 | 3.89 | 0.75% | 154,000 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.86 | 1.14% | 148,000 |
| Aug 14, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.82 | -0.13% | 420,000 |
| Aug 13, 2026 | 4.01 | 4.07 | 3.95 | 3.95 | 3.83 | -2.11% | 723,000 |
| Aug 12, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 3.91 | -0.37% | 186,000 |