Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong · Delayed Price · Currency is HKD 4.035
+0.015 (0.37%)
Aug 19, 2026, 3:59 PM HKT
Sun Hung Kai & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | - | 0.37% | 58,000 |
| Aug 18, 2026 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | 0.75% | 154,000 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | 1.14% | 148,000 |
| Aug 14, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.13% | 420,000 |
| Aug 13, 2026 | 4.01 | 4.07 | 3.95 | 3.95 | 3.95 | -2.11% | 723,000 |
| Aug 12, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -0.37% | 186,000 |
| Aug 11, 2026 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -0.98% | 127,951 |
| Aug 10, 2026 | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | - | 65,000 |
| Aug 7, 2026 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | -0.37% | 99,872 |
| Aug 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 5, 2026 | 4.10 | 4.15 | 4.10 | 4.11 | 4.11 | -0.12% | 61,000 |
| Aug 4, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -0.96% | 151,000 |
| Aug 3, 2026 | 4.13 | 4.15 | 4.11 | 4.15 | 4.15 | 0.73% | 185,000 |
| Jul 31, 2026 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 268,202 |
| Jul 30, 2026 | 4.13 | 4.13 | 4.09 | 4.10 | 4.10 | -0.24% | 64,000 |
| Jul 29, 2026 | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | 0.49% | 54,362 |
| Jul 28, 2026 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.49% | 171,000 |
| Jul 27, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.49% | 87,000 |
| Jul 24, 2026 | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | -0.24% | 318,000 |
| Jul 23, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | -0.24% | 229,000 |
| Jul 22, 2026 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | - | 152,362 |
| Jul 21, 2026 | 4.13 | 4.14 | 4.11 | 4.11 | 4.11 | -0.24% | 74,000 |
| Jul 20, 2026 | 4.10 | 4.14 | 4.07 | 4.12 | 4.12 | -0.24% | 175,000 |
| Jul 17, 2026 | 4.14 | 4.14 | 4.10 | 4.13 | 4.13 | 0.49% | 455,000 |
| Jul 16, 2026 | 4.07 | 4.11 | 4.05 | 4.11 | 4.11 | 0.74% | 431,000 |
| Jul 15, 2026 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | 0.49% | 222,000 |
| Jul 14, 2026 | 4.05 | 4.06 | 4.02 | 4.06 | 4.06 | -0.49% | 354,000 |
| Jul 13, 2026 | 4.04 | 4.08 | 4.03 | 4.08 | 4.08 | 0.99% | 155,000 |
| Jul 10, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.98% | 99,000 |
| Jul 9, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -0.97% | 12,000 |
| Jul 8, 2026 | 3.97 | 4.15 | 3.97 | 4.12 | 4.12 | 2.49% | 1,010,000 |
| Jul 7, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 68,000 |
| Jul 6, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 249,000 |
| Jul 3, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | - | 186,000 |
| Jul 2, 2026 | 4.02 | 4.03 | 3.97 | 4.02 | 4.02 | - | 165,000 |
| Jun 30, 2026 | 3.97 | 4.02 | 3.92 | 4.02 | 4.02 | 0.50% | 446,000 |
| Jun 29, 2026 | 4.02 | 4.04 | 3.96 | 4.00 | 4.00 | -0.50% | 406,000 |
| Jun 26, 2026 | 3.97 | 4.05 | 3.94 | 4.02 | 4.02 | -1.47% | 600,000 |
| Jun 25, 2026 | 3.98 | 4.08 | 3.94 | 4.08 | 4.08 | 1.24% | 359,000 |
| Jun 24, 2026 | 3.94 | 4.06 | 3.90 | 4.03 | 4.03 | 2.03% | 637,000 |
| Jun 23, 2026 | 4.02 | 4.04 | 3.89 | 3.95 | 3.95 | -1.99% | 481,000 |
| Jun 22, 2026 | 4.08 | 4.08 | 3.96 | 4.03 | 4.03 | -0.98% | 515,000 |
| Jun 18, 2026 | 4.16 | 4.16 | 4.05 | 4.07 | 4.07 | -2.63% | 379,000 |
| Jun 17, 2026 | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | -0.24% | 208,000 |
| Jun 16, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | -0.24% | 131,000 |
| Jun 15, 2026 | 4.13 | 4.20 | 4.12 | 4.20 | 4.20 | 0.24% | 356,000 |
| Jun 12, 2026 | 4.16 | 4.21 | 4.16 | 4.19 | 4.19 | 0.72% | 361,868 |
| Jun 11, 2026 | 4.14 | 4.16 | 4.09 | 4.16 | 4.16 | 1.22% | 513,000 |
| Jun 10, 2026 | 4.09 | 4.14 | 4.07 | 4.11 | 4.11 | 0.49% | 403,000 |
| Jun 9, 2026 | 4.14 | 4.11 | 4.06 | 4.09 | 4.09 | - | 295,000 |