Australia markets closed

Sun Hung Kai & Co. Limited (0086.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.410-0.010 (-0.41%)
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.4502.4502.4002.4102.410460,435
02 May 20242.4202.4602.4002.4202.420504,000
30 Apr 20242.4102.4102.3702.4002.400239,000
29 Apr 20242.4002.4602.3702.4102.410397,000
26 Apr 20242.3502.4202.3302.4002.400463,213
25 Apr 20242.3502.3602.3302.3302.330190,000
24 Apr 20242.3202.3802.3202.3502.350460,000
23 Apr 20242.3002.3302.2902.3202.320273,000
22 Apr 20242.2802.3302.2802.3002.300136,000
19 Apr 20242.3302.3302.2502.2802.280777,000
18 Apr 20242.3002.3402.3002.3302.330719,000
18 Apr 20240.14 Dividend
17 Apr 20242.4602.5002.4402.4502.310739,051
16 Apr 20242.5002.5002.4502.4702.329836,000
15 Apr 20242.5402.5402.5002.5302.385363,200
12 Apr 20242.5802.5802.5302.5502.404522,550
11 Apr 20242.5702.6102.5602.6102.461225,000
10 Apr 20242.6002.6202.5902.6102.461516,000
09 Apr 20242.5902.6102.5502.6002.451689,000
08 Apr 20242.5202.5902.5102.5702.423792,419
05 Apr 20242.5002.5302.4602.5202.376559,000
03 Apr 20242.5202.5402.5002.5302.385637,000
02 Apr 20242.4502.5802.3802.5602.4142,589,781
28 Mar 20242.3502.4302.3502.4002.263476,000
27 Mar 20242.4302.4302.3402.3602.225771,000
26 Mar 20242.3902.4902.3802.4302.2911,677,094
25 Mar 20242.3802.3902.3502.3602.225872,669
22 Mar 20242.3002.3702.2902.3702.2351,581,000
21 Mar 20242.2502.2902.2502.2902.159502,000
20 Mar 20242.2502.2702.2402.2502.121492,000
19 Mar 20242.2902.2902.2402.2602.131288,411
18 Mar 20242.2402.3002.2402.2702.1401,595,212
15 Mar 20242.2902.3002.2502.2502.12118,767,818
14 Mar 20242.3102.3202.2902.3102.1781,365,000
13 Mar 20242.3202.3402.3102.3202.187688,000
12 Mar 20242.2802.3402.2802.3302.197756,000
11 Mar 20242.3202.3402.2802.3002.1691,822,100
08 Mar 20242.2202.3102.2202.3102.1781,676,000
07 Mar 20242.2302.2502.2202.2402.112273,000
06 Mar 20242.2402.2702.2302.2302.103600,000
05 Mar 20242.2502.2702.2102.2102.084797,000
04 Mar 20242.2602.2802.2402.2602.1311,001,949
01 Mar 20242.2602.2902.2502.2702.1401,023,000
29 Feb 20242.2402.3002.2302.2802.150715,014
28 Feb 20242.2802.2902.2502.2502.121474,000
27 Feb 20242.2602.2802.2402.2602.131565,000
26 Feb 20242.2602.2902.2502.2502.121570,000
23 Feb 20242.2702.2802.2402.2502.121720,000
22 Feb 20242.2902.3002.2502.2702.140789,000
21 Feb 20242.1802.3002.1802.2702.1401,380,000
20 Feb 20242.1902.2202.1902.1902.0651,502,000
19 Feb 20242.1702.2202.1702.1902.065828,000
16 Feb 20242.1802.2102.1702.1702.0463,672,000
15 Feb 20242.2102.2202.1602.1802.055204,005
14 Feb 20242.2102.2102.1802.2102.084500,000
09 Feb 20242.2302.2302.2302.2302.103-
08 Feb 20242.2402.2502.2102.2302.103263,000
07 Feb 20242.2402.2402.2002.2002.074369,982
06 Feb 20242.1902.2302.1802.2302.103106,000
05 Feb 20242.1702.2002.1602.1802.055315,000
02 Feb 20242.2302.2402.1702.1802.055934,000
01 Feb 20242.1902.2202.1802.2202.093257,000
31 Jan 20242.2202.2202.1702.1702.0461,262,000
30 Jan 20242.2702.2702.2002.2202.093796,000
29 Jan 20242.2902.3002.2602.2802.150770,000
26 Jan 20242.2802.3102.2602.2702.140468,000
25 Jan 20242.2702.3202.2702.3102.178403,000
24 Jan 20242.2002.2702.1702.2602.1311,059,000
23 Jan 20242.1502.2202.1502.1902.0651,255,000
22 Jan 20242.2902.2902.1502.1502.0273,312,258
19 Jan 20242.3602.3602.2502.2802.1501,029,000
18 Jan 20242.3202.3402.2802.3102.178394,000
17 Jan 20242.4102.4102.3002.3202.1871,003,134
16 Jan 20242.4302.4802.4102.4202.282273,362
15 Jan 20242.4102.4102.4102.4102.272-
12 Jan 20242.4202.4502.4102.4102.272231,000
11 Jan 20242.4302.4402.4102.4302.29196,266
10 Jan 20242.4202.4702.4102.4302.291283,101
09 Jan 20242.4302.4702.4202.4202.282239,000
08 Jan 20242.4202.4402.4002.4302.291235,000
05 Jan 20242.4702.5102.4202.4302.2911,499,000
04 Jan 20242.4702.4902.3902.4902.348496,880
03 Jan 20242.4802.5102.4802.4902.348534,000
02 Jan 20242.4002.5102.3702.5102.367569,000
29 Dec 20232.3702.4402.3702.4402.301868,000
28 Dec 20232.3402.4202.3402.3902.2531,257,000
27 Dec 20232.2602.3302.2602.3102.1781,299,000
22 Dec 20232.3202.3202.2302.2502.1211,534,893
21 Dec 20232.2702.3102.2402.3002.1691,077,000
20 Dec 20232.2902.3102.2502.2702.1401,085,000
19 Dec 20232.2902.3102.2602.2702.140433,000
18 Dec 20232.2802.3102.2802.2902.159220,000
15 Dec 20232.3002.3302.2702.2902.1591,343,000
14 Dec 20232.2502.2902.2502.2702.140366,000
13 Dec 20232.2602.2602.2402.2502.121296,000
12 Dec 20232.2602.2902.2402.2602.131318,200
11 Dec 20232.2302.2902.2302.2702.140296,000
08 Dec 20232.2702.3102.2602.2802.150637,000
07 Dec 20232.2402.2802.2302.2602.131611,000
06 Dec 20232.2202.2602.1802.2602.131684,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...