Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong · Delayed Price · Currency is HKD 4.170
-0.020 (-0.48%)
May 8, 2026, 4:08 PM HKT
Sun Hung Kai & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.68% | 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 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.30 | 4.32 | 4.17 | -0.46% | 254,000 |
| Mar 12, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.19 | - | 197,000 |
| Mar 11, 2026 | 4.34 | 4.37 | 4.30 | 4.34 | 4.19 | -1.36% | 351,000 |
| Mar 10, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.25 | 4.27% | 666,000 |
| Mar 9, 2026 | 4.26 | 4.28 | 4.17 | 4.22 | 4.07 | -0.47% | 1,251,000 |
| Mar 6, 2026 | 4.17 | 4.29 | 4.15 | 4.24 | 4.09 | 1.68% | 793,000 |
| Mar 5, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.02 | 1.21% | 720,000 |
| Mar 4, 2026 | 4.22 | 4.25 | 4.07 | 4.12 | 3.98 | -2.60% | 814,000 |
| Mar 3, 2026 | 4.31 | 4.37 | 4.23 | 4.23 | 4.08 | -1.17% | 555,681 |
| Mar 2, 2026 | 4.37 | 4.37 | 4.25 | 4.28 | 4.13 | -3.17% | 1,184,549 |
| Feb 27, 2026 | 4.43 | 4.45 | 4.41 | 4.42 | 4.26 | 0.23% | 191,000 |
| Feb 26, 2026 | 4.45 | 4.47 | 4.41 | 4.41 | 4.26 | -0.68% | 299,097 |
| Feb 25, 2026 | 4.46 | 4.47 | 4.42 | 4.44 | 4.28 | 0.68% | 393,000 |
| Feb 24, 2026 | 4.47 | 4.47 | 4.39 | 4.41 | 4.26 | -1.56% | 435,000 |