Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong · Delayed Price · Currency is HKD 4.070
-0.100 (-2.40%)
May 29, 2026, 4:08 PM HKT
Sun Hung Kai & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -2.40% | 669,000 |
| May 28, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -0.71% | 448,000 |
| May 27, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 0.96% | 532,000 |
| May 26, 2026 | 4.18 | 4.18 | 4.15 | 4.16 | 4.16 | -0.48% | 396,000 |
| May 22, 2026 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -0.24% | 228,000 |
| May 21, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.19 | -0.24% | 325,000 |
| May 20, 2026 | 4.23 | 4.23 | 4.19 | 4.20 | 4.20 | -0.71% | 416,000 |
| May 19, 2026 | 4.21 | 4.23 | 4.20 | 4.23 | 4.23 | 0.48% | 367,000 |
| May 18, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | -0.24% | 527,000 |
| May 15, 2026 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -0.71% | 511,535 |
| May 14, 2026 | 4.18 | 4.28 | 4.18 | 4.25 | 4.25 | 1.43% | 669,577 |
| May 13, 2026 | 4.18 | 4.23 | 4.18 | 4.19 | 4.19 | - | 660,000 |
| May 12, 2026 | 4.17 | 4.20 | 4.16 | 4.19 | 4.19 | 0.48% | 797,000 |
| May 11, 2026 | 4.17 | 4.23 | 4.17 | 4.17 | 4.17 | - | 603,000 |
| May 8, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | -0.48% | 122,000 |
| May 7, 2026 | 4.18 | 4.24 | 4.18 | 4.19 | 4.19 | 1.21% | 480,000 |
| May 6, 2026 | 4.10 | 4.20 | 4.10 | 4.14 | 4.14 | 1.22% | 430,000 |
| May 5, 2026 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 212,000 |
| May 4, 2026 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | -1.21% | 1,726,000 |
| Apr 30, 2026 | 4.32 | 4.32 | 4.27 | 4.27 | 4.12 | -1.16% | 399,000 |
| Apr 29, 2026 | 4.31 | 4.32 | 4.27 | 4.32 | 4.17 | 0.47% | 247,000 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.15 | - | 254,001 |
| Apr 27, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.15 | 0.47% | 64,346 |
| Apr 24, 2026 | 4.24 | 4.28 | 4.23 | 4.28 | 4.13 | - | 403,000 |
| Apr 23, 2026 | 4.28 | 4.29 | 4.25 | 4.28 | 4.13 | 0.71% | 279,000 |
| Apr 22, 2026 | 4.27 | 4.29 | 4.22 | 4.25 | 4.10 | 0.71% | 325,268 |
| Apr 21, 2026 | 4.22 | 4.28 | 4.21 | 4.22 | 4.07 | - | 380,446 |
| Apr 20, 2026 | 4.28 | 4.30 | 4.18 | 4.22 | 4.07 | -1.40% | 661,000 |
| Apr 17, 2026 | 4.31 | 4.31 | 4.27 | 4.28 | 4.13 | -1.38% | 103,000 |
| Apr 16, 2026 | 4.28 | 4.34 | 4.27 | 4.34 | 4.19 | 0.23% | 392,000 |
| Apr 15, 2026 | 4.28 | 4.34 | 4.28 | 4.33 | 4.18 | -0.23% | 76,000 |
| Apr 14, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.19 | 1.17% | 98,000 |
| Apr 13, 2026 | 4.26 | 4.32 | 4.26 | 4.29 | 4.14 | 0.23% | 201,000 |
| Apr 10, 2026 | 4.32 | 4.34 | 4.27 | 4.28 | 4.13 | -0.47% | 211,000 |
| Apr 9, 2026 | 4.30 | 4.32 | 4.27 | 4.30 | 4.15 | - | 139,897 |
| Apr 8, 2026 | 4.26 | 4.35 | 4.25 | 4.30 | 4.15 | 2.14% | 427,686 |
| Apr 2, 2026 | 4.25 | 4.26 | 4.20 | 4.21 | 4.06 | -1.17% | 124,000 |
| Apr 1, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.11 | 0.47% | 138,000 |
| Mar 31, 2026 | 4.19 | 4.24 | 4.17 | 4.24 | 4.09 | 0.71% | 233,000 |
| Mar 30, 2026 | 4.20 | 4.22 | 4.17 | 4.21 | 4.06 | -0.94% | 369,000 |
| Mar 27, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.10 | 0.71% | 134,000 |
| Mar 26, 2026 | 4.22 | 4.27 | 4.20 | 4.22 | 4.07 | -0.47% | 237,000 |
| Mar 25, 2026 | 4.17 | 4.25 | 4.17 | 4.24 | 4.09 | 2.66% | 521,000 |
| Mar 24, 2026 | 4.12 | 4.17 | 4.11 | 4.13 | 3.98 | 0.24% | 417,000 |
| Mar 23, 2026 | 4.16 | 4.18 | 4.09 | 4.12 | 3.98 | -1.90% | 1,144,000 |
| Mar 20, 2026 | 4.29 | 4.33 | 4.16 | 4.20 | 4.05 | -2.10% | 1,396,000 |
| Mar 19, 2026 | 4.34 | 4.34 | 4.24 | 4.29 | 4.14 | -2.94% | 202,000 |
| Mar 18, 2026 | 4.40 | 4.44 | 4.35 | 4.42 | 4.26 | 2.08% | 560,000 |
| Mar 17, 2026 | 4.30 | 4.38 | 4.29 | 4.33 | 4.18 | 0.93% | 216,000 |
| Mar 16, 2026 | 4.30 | 4.34 | 4.27 | 4.29 | 4.14 | -0.69% | 149,000 |