Sun Hung Kai & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.33	2.33	2.33	2.33	2.33	-0.72%	100
Jan 5, 2026	2.35	2.35	2.35	2.35	2.35	16.92%	360
Dec 5, 2025	2.26	2.26	2.01	2.01	2.01	-17.62%	343
Dec 4, 2025	2.40	2.64	2.40	2.44	2.44	3.39%	1,704
Nov 17, 2025	2.36	2.36	2.36	2.36	2.36	17.41%	434
Nov 6, 2025	2.01	2.01	2.01	2.01	2.01	-14.47%	690
Nov 4, 2025	2.35	2.35	2.35	2.35	2.35	1.73%	104
Oct 31, 2025	2.31	2.31	2.31	2.31	2.31	5.00%	161
Oct 27, 2025	2.20	2.20	2.20	2.20	2.20	2.33%	605
Oct 23, 2025	2.15	2.15	2.15	2.15	2.15	2.87%	695
Oct 22, 2025	2.09	2.09	2.09	2.09	2.09	2.96%	324
Oct 17, 2025	2.03	2.03	2.03	2.03	2.03	2.53%	301
Oct 13, 2025	1.98	1.98	1.98	1.98	1.98	-18.52%	306
Oct 9, 2025	2.45	2.45	2.43	2.43	2.43	3.85%	533
Oct 7, 2025	2.30	2.34	2.30	2.34	2.34	14.71%	402
Oct 6, 2025	1.99	2.04	1.99	2.04	2.04	1.49%	1,367
Oct 3, 2025	2.70	2.70	2.01	2.01	2.01	-18.79%	3,683
Oct 1, 2025	2.48	2.48	2.48	2.48	2.48	15.65%	238
Sep 30, 2025	2.71	3.00	2.00	2.14	2.14	-2.73%	3,153
Sep 29, 2025	2.59	2.59	2.03	2.20	2.20	-13.04%	3,114
Sep 26, 2025	2.49	2.59	2.48	2.53	2.53	3.69%	5,180
Sep 23, 2025	2.67	2.72	2.31	2.44	2.44	-15.57%	12,001
Sep 22, 2025	2.93	2.93	2.79	2.89	2.89	24.57%	3,279
Aug 28, 2025	2.32	2.32	2.32	2.32	2.26	5.45%	100
Aug 22, 2025	2.20	2.20	2.20	2.20	2.14	11.11%	189
Aug 12, 2025	1.98	1.98	1.98	1.98	1.93	1.54%	210
Aug 8, 2025	1.95	1.95	1.95	1.95	1.90	-7.14%	200