Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong · Delayed Price · Currency is HKD 3.920
-0.020 (-0.51%)
Nov 12, 2026, 4:08 PM HKT
Sun Hung Kai & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.90 | 3.92 | 3.89 | 3.92 | 3.92 | -0.51% | 119,000 |
| Nov 11, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.64% | 116,000 |
| Nov 10, 2026 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | 0.26% | 146,000 |
| Nov 9, 2026 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 1.17% | 331,600 |
| Nov 6, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | -0.39% | 63,000 |
| Nov 5, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.39% | 110,221 |
| Nov 4, 2026 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | - | 263,001 |
| Nov 3, 2026 | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | 0.13% | 136,000 |
| Nov 2, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | - | 269,000 |
| Oct 30, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | - | 281,000 |
| Oct 29, 2026 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | -0.13% | 223,000 |
| Oct 28, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | -1.03% | 358,000 |
| Oct 27, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | - | 207,000 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.87 | 3.90 | 3.90 | - | 59,000 |
| Oct 23, 2026 | 3.89 | 3.90 | 3.84 | 3.90 | 3.90 | 0.39% | 173,040 |
| Oct 22, 2026 | 3.88 | 3.89 | 3.82 | 3.89 | 3.89 | - | 261,000 |
| 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 |