Sun Hung Kai & Co. Limited 0086
HKEX · Hong Kong SAR China · Finance
HKD 3.95-0.05 (-1.13%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.94 | -1.13% | HKD 3.93 | HKD 3.94 | HKD 3.93 | 14.00K |
| 2026-09-30 | HKD 3.99 | -0.25% | HKD 3.98 | HKD 3.99 | HKD 3.91 | 458.54K |
| 2026-09-29 | HKD 4.00 | +0.13% | HKD 3.96 | HKD 4.01 | HKD 3.96 | 99.00K |
| 2026-09-28 | HKD 3.99 | -0.62% | HKD 3.97 | HKD 3.99 | HKD 3.96 | 448.19K |
| 2026-09-25 | HKD 4.02 | +0.63% | HKD 3.99 | HKD 4.02 | HKD 3.97 | 150.00K |
| 2026-09-24 | HKD 3.99 | -0.13% | HKD 3.96 | HKD 4.00 | HKD 3.96 | 160.57K |
| 2026-09-23 | HKD 4.00 | -0.12% | HKD 3.96 | HKD 4.00 | HKD 3.96 | 96.00K |
| 2026-09-22 | HKD 4.01 | 0.00% | HKD 3.96 | HKD 4.01 | HKD 3.95 | 171.00K |
| 2026-09-21 | HKD 4.01 | 0.00% | HKD 3.96 | HKD 4.01 | HKD 3.96 | 200.00K |
| 2026-09-18 | HKD 4.01 | -0.12% | HKD 3.98 | HKD 4.01 | HKD 3.96 | 15.00K |
| 2026-09-17 | HKD 4.01 | 0.00% | HKD 3.95 | HKD 4.01 | HKD 3.95 | 267.00K |
| 2026-09-16 | HKD 4.01 | 0.00% | HKD 3.94 | HKD 4.01 | HKD 3.94 | 27.00K |
| 2026-09-15 | HKD 4.01 | +0.25% | HKD 4.01 | HKD 4.01 | HKD 3.95 | 164.00K |
| 2026-09-14 | HKD 4.00 | -0.25% | HKD 4.01 | HKD 4.01 | HKD 3.98 | 39.00K |
| 2026-09-11 | HKD 4.01 | +0.50% | HKD 3.96 | HKD 4.01 | HKD 3.96 | 604.00K |
| 2026-09-10 | HKD 3.99 | -0.75% | HKD 3.99 | HKD 3.99 | HKD 3.96 | 316.00K |
| 2026-09-09 | HKD 4.02 | 0.00% | HKD 4.03 | HKD 4.03 | HKD 3.99 | 96.00K |
| 2026-09-08 | HKD 4.02 | +0.37% | HKD 4.00 | HKD 4.02 | HKD 3.99 | 141.00K |
| 2026-09-07 | HKD 4.01 | -0.25% | HKD 4.01 | HKD 4.02 | HKD 3.99 | 106.00K |
| 2026-09-04 | HKD 4.01 | -2.90% | HKD 4.08 | HKD 4.15 | HKD 4.01 | 496.00K |
| 2026-09-03 | HKD 4.14 | +0.36% | HKD 4.12 | HKD 4.14 | HKD 4.11 | 220.00K |
| 2026-09-02 | HKD 4.12 | 0.00% | HKD 4.09 | HKD 4.12 | HKD 4.07 | 971.00K |
| 2026-09-01 | HKD 4.12 | 0.00% | HKD 4.12 | HKD 4.13 | HKD 4.09 | 470.90K |
| 2026-08-31 | HKD 4.12 | -0.12% | HKD 4.14 | HKD 4.14 | HKD 4.06 | 853.08K |
| 2026-08-28 | HKD 4.13 | -0.48% | HKD 4.10 | HKD 4.13 | HKD 4.10 | 148.00K |
| 2026-08-27 | HKD 4.14 | +1.97% | HKD 4.13 | HKD 4.14 | HKD 4.09 | 546.00K |
| 2026-08-26 | HKD 4.07 | -1.57% | HKD 4.11 | HKD 4.15 | HKD 4.07 | 552.26K |
| 2026-08-25 | HKD 4.13 | +0.49% | HKD 4.14 | HKD 4.14 | HKD 4.11 | 238.00K |
| 2026-08-24 | HKD 4.11 | +0.37% | HKD 4.10 | HKD 4.13 | HKD 4.10 | 225.00K |
| 2026-08-21 | HKD 4.09 | -0.61% | HKD 4.12 | HKD 4.13 | HKD 4.07 | 476.00K |
| 2026-08-20 | HKD 4.12 | +3.00% | HKD 4.00 | HKD 4.14 | HKD 4.00 | 590.00K |
| 2026-08-19 | HKD 4.00 | -0.50% | HKD 4.02 | HKD 4.04 | HKD 3.99 | 57.00K |
| 2026-08-18 | HKD 4.02 | +0.75% | HKD 3.99 | HKD 4.04 | HKD 3.99 | 154.00K |
| 2026-08-17 | HKD 3.99 | +1.14% | HKD 4.05 | HKD 4.05 | HKD 3.98 | 148.00K |
| 2026-08-14 | HKD 3.94 | -0.13% | HKD 4.00 | HKD 4.00 | HKD 3.94 | 420.00K |
| 2026-08-13 | HKD 3.95 | -2.11% | HKD 4.01 | HKD 4.07 | HKD 3.95 | 723.00K |
| 2026-08-12 | HKD 4.03 | -0.37% | HKD 4.05 | HKD 4.07 | HKD 4.01 | 186.00K |
| 2026-08-11 | HKD 4.05 | -0.98% | HKD 4.09 | HKD 4.11 | HKD 4.05 | 127.95K |
| 2026-08-10 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.11 | HKD 4.08 | 65.00K |
| 2026-08-07 | HKD 4.09 | -0.37% | HKD 4.09 | HKD 4.11 | HKD 4.07 | 99.87K |
| 2026-08-06 | HKD 4.11 | 0.00% | HKD 4.11 | HKD 4.11 | HKD 4.11 | 0 |
| 2026-08-05 | HKD 4.11 | -0.12% | HKD 4.10 | HKD 4.15 | HKD 4.10 | 61.00K |
| 2026-08-04 | HKD 4.11 | -0.96% | HKD 4.18 | HKD 4.18 | HKD 4.11 | 151.00K |
| 2026-08-03 | HKD 4.15 | +0.73% | HKD 4.13 | HKD 4.15 | HKD 4.11 | 185.00K |
| 2026-07-31 | HKD 4.12 | +0.49% | HKD 4.09 | HKD 4.12 | HKD 4.08 | 268.20K |
| 2026-07-30 | HKD 4.10 | -0.24% | HKD 4.13 | HKD 4.13 | HKD 4.09 | 64.00K |
| 2026-07-29 | HKD 4.11 | +0.49% | HKD 4.13 | HKD 4.13 | HKD 4.09 | 54.36K |
| 2026-07-28 | HKD 4.09 | -0.49% | HKD 4.12 | HKD 4.13 | HKD 4.09 | 171.00K |
| 2026-07-27 | HKD 4.11 | +0.49% | HKD 4.08 | HKD 4.11 | HKD 4.08 | 87.00K |
| 2026-07-24 | HKD 4.09 | -0.24% | HKD 4.13 | HKD 4.13 | HKD 4.07 | 318.00K |
| 2026-07-23 | HKD 4.10 | -0.24% | HKD 4.11 | HKD 4.13 | HKD 4.09 | 229.00K |
| 2026-07-22 | HKD 4.11 | 0.00% | HKD 4.10 | HKD 4.11 | HKD 4.09 | 152.36K |
| 2026-07-21 | HKD 4.11 | -0.24% | HKD 4.13 | HKD 4.14 | HKD 4.11 | 74.00K |
| 2026-07-20 | HKD 4.12 | -0.24% | HKD 4.10 | HKD 4.14 | HKD 4.07 | 175.00K |
| 2026-07-17 | HKD 4.13 | +0.49% | HKD 4.14 | HKD 4.14 | HKD 4.10 | 455.00K |
| 2026-07-16 | HKD 4.11 | +0.74% | HKD 4.07 | HKD 4.11 | HKD 4.05 | 431.00K |
| 2026-07-15 | HKD 4.08 | +0.49% | HKD 4.06 | HKD 4.08 | HKD 4.05 | 222.00K |
| 2026-07-14 | HKD 4.06 | -0.49% | HKD 4.05 | HKD 4.06 | HKD 4.02 | 354.00K |
| 2026-07-13 | HKD 4.08 | +0.99% | HKD 4.04 | HKD 4.08 | HKD 4.03 | 155.00K |
| 2026-07-10 | HKD 4.04 | -0.98% | HKD 4.07 | HKD 4.07 | HKD 4.04 | 99.00K |
| 2026-07-09 | HKD 4.08 | -0.97% | HKD 4.11 | HKD 4.11 | HKD 4.08 | 12.00K |
| 2026-07-08 | HKD 4.12 | +2.49% | HKD 3.97 | HKD 4.15 | HKD 3.97 | 1.01M |
| 2026-07-07 | HKD 4.02 | 0.00% | HKD 4.04 | HKD 4.02 | HKD 4.00 | 68.00K |
| 2026-07-06 | HKD 4.02 | 0.00% | HKD 4.02 | HKD 4.04 | HKD 4.00 | 249.00K |
| 2026-07-03 | HKD 4.02 | 0.00% | HKD 4.00 | HKD 4.04 | HKD 4.00 | 186.00K |
| 2026-07-02 | HKD 4.02 | 0.00% | HKD 4.02 | HKD 4.03 | HKD 3.97 | 165.00K |
| 2026-06-30 | HKD 4.02 | +0.50% | HKD 3.97 | HKD 4.02 | HKD 3.92 | 446.00K |
| 2026-06-29 | HKD 4.00 | -0.50% | HKD 4.02 | HKD 4.04 | HKD 3.96 | 406.00K |
| 2026-06-26 | HKD 4.02 | -1.47% | HKD 3.97 | HKD 4.05 | HKD 3.94 | 600.00K |
| 2026-06-25 | HKD 4.08 | +1.24% | HKD 3.98 | HKD 4.08 | HKD 3.94 | 359.00K |
| 2026-06-24 | HKD 4.03 | +2.03% | HKD 3.94 | HKD 4.06 | HKD 3.90 | 637.00K |
| 2026-06-23 | HKD 3.95 | -1.99% | HKD 4.02 | HKD 4.04 | HKD 3.89 | 481.00K |
| 2026-06-22 | HKD 4.03 | -0.98% | HKD 4.08 | HKD 4.08 | HKD 3.96 | 515.00K |
| 2026-06-18 | HKD 4.07 | -2.63% | HKD 4.16 | HKD 4.16 | HKD 4.05 | 379.00K |
| 2026-06-17 | HKD 4.18 | -0.24% | HKD 4.17 | HKD 4.19 | HKD 4.16 | 208.00K |
| 2026-06-16 | HKD 4.19 | -0.24% | HKD 4.18 | HKD 4.20 | HKD 4.16 | 131.00K |
| 2026-06-15 | HKD 4.20 | +0.24% | HKD 4.13 | HKD 4.20 | HKD 4.12 | 356.00K |
| 2026-06-12 | HKD 4.19 | +0.72% | HKD 4.16 | HKD 4.21 | HKD 4.16 | 361.87K |
| 2026-06-11 | HKD 4.16 | +1.22% | HKD 4.14 | HKD 4.16 | HKD 4.09 | 513.00K |
| 2026-06-10 | HKD 4.11 | +0.49% | HKD 4.09 | HKD 4.14 | HKD 4.07 | 403.00K |
| 2026-06-09 | HKD 4.09 | 0.00% | HKD 4.14 | HKD 4.11 | HKD 4.06 | 295.00K |
| 2026-06-08 | HKD 4.09 | -1.92% | HKD 4.20 | HKD 4.20 | HKD 4.06 | 409.00K |
| 2026-06-05 | HKD 4.17 | +0.24% | HKD 4.16 | HKD 4.17 | HKD 4.12 | 141.00K |
| 2026-06-04 | HKD 4.16 | -1.19% | HKD 4.19 | HKD 4.21 | HKD 4.15 | 239.00K |
| 2026-06-03 | HKD 4.21 | 0.00% | HKD 4.21 | HKD 4.25 | HKD 4.18 | 400.00K |
| 2026-06-02 | HKD 4.21 | +0.96% | HKD 4.16 | HKD 4.26 | HKD 4.16 | 767.80K |
| 2026-06-01 | HKD 4.17 | +2.46% | HKD 4.07 | HKD 4.17 | HKD 4.05 | 772.00K |
| 2026-05-29 | HKD 4.07 | -2.40% | HKD 4.18 | HKD 4.18 | HKD 4.07 | 669.00K |
| 2026-05-28 | HKD 4.17 | -0.71% | HKD 4.15 | HKD 4.17 | HKD 4.15 | 448.00K |
| 2026-05-27 | HKD 4.20 | +0.96% | HKD 4.17 | HKD 4.20 | HKD 4.15 | 532.00K |