SUN HUNG KAI CO - Price History
Monthly price history for 0086.HK (SUN HUNG KAI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$2.56 | HK$2.56 |
| April 2024 | HK$2.40 | HK$2.40 |
| March 2024 | HK$2.26 | HK$2.40 |
| February 2024 | HK$2.15 | HK$2.28 |
| January 2024 | HK$2.05 | HK$2.17 |
| December 2023 | HK$2.30 | HK$2.44 |
| November 2023 | HK$2.07 | HK$2.20 |
| October 2023 | HK$2.46 | HK$2.61 |
| September 2023 | HK$2.54 | HK$2.69 |
| August 2023 | HK$2.61 | HK$2.77 |
| July 2023 | HK$2.62 | HK$2.90 |
| June 2023 | HK$2.76 | HK$3.05 |
| May 2023 | HK$2.58 | HK$2.86 |
| April 2023 | HK$2.61 | HK$2.89 |
| March 2023 | HK$2.59 | HK$3 |
| February 2023 | HK$2.74 | HK$3.18 |
| January 2023 | HK$2.89 | HK$3.35 |
| December 2022 | HK$2.53 | HK$2.93 |
| November 2022 | HK$2.45 | HK$2.84 |
| October 2022 | HK$2.36 | HK$2.74 |
| September 2022 | HK$2.44 | HK$2.83 |
| August 2022 | HK$3.02 | HK$3.62 |
| July 2022 | HK$3.02 | HK$3.62 |
| June 2022 | HK$3.06 | HK$3.67 |
| May 2022 | HK$3.04 | HK$3.64 |
| April 2022 | HK$3.11 | HK$3.73 |
| March 2022 | HK$3.29 | HK$3.99 |
| February 2022 | HK$3.27 | HK$3.96 |
| January 2022 | HK$3.44 | HK$4.16 |
| December 2021 | HK$3.44 | HK$4.16 |
| November 2021 | HK$4.02 | HK$4.87 |
| October 2021 | HK$3.34 | HK$4.05 |
| September 2021 | HK$3.31 | HK$4.01 |
| August 2021 | HK$3.42 | HK$4.26 |
| July 2021 | HK$3.21 | HK$4 |
| June 2021 | HK$3.35 | HK$4.17 |
| May 2021 | HK$3.51 | HK$4.37 |
| April 2021 | HK$3.21 | HK$4 |
| March 2021 | HK$3.07 | HK$3.96 |
| February 2021 | HK$2.58 | HK$3.33 |
| January 2021 | HK$2.47 | HK$3.18 |
| December 2020 | HK$2.54 | HK$3.27 |
| November 2020 | HK$2.69 | HK$3.47 |
| October 2020 | HK$2.33 | HK$3.01 |
| September 2020 | HK$2.34 | HK$3.02 |
| August 2020 | HK$2.38 | HK$3.19 |
| July 2020 | HK$2.23 | HK$2.99 |
| June 2020 | HK$2.27 | HK$3.04 |
| May 2020 | HK$2.31 | HK$3.10 |
| April 2020 | HK$2.38 | HK$3.19 |
| March 2020 | HK$2.08 | HK$2.92 |
| February 2020 | HK$2.48 | HK$3.48 |
| January 2020 | HK$2.48 | HK$3.48 |
| December 2019 | HK$2.65 | HK$3.71 |
| November 2019 | HK$2.45 | HK$3.43 |
| October 2019 | HK$2.42 | HK$3.39 |
| September 2019 | HK$2.42 | HK$3.39 |
| August 2019 | HK$2.36 | HK$3.31 |
| July 2019 | HK$2.48 | HK$3.60 |
| June 2019 | HK$2.52 | HK$3.65 |
| May 2019 | HK$2.49 | HK$3.75 |
| April 2019 | HK$2.59 | HK$3.91 |
| March 2019 | HK$2.61 | HK$3.94 |
| February 2019 | HK$2.75 | HK$4.14 |
| January 2019 | HK$2.46 | HK$3.71 |
| December 2018 | HK$2.46 | HK$3.70 |
| November 2018 | HK$2.46 | HK$3.70 |
| October 2018 | HK$2.34 | HK$3.53 |
| September 2018 | HK$2.65 | HK$4 |
| August 2018 | HK$2.86 | HK$4.31 |
| July 2018 | HK$2.96 | HK$4.58 |
| June 2018 | HK$2.85 | HK$4.41 |
| May 2018 | HK$3.05 | HK$4.87 |
| April 2018 | HK$3.05 | HK$4.86 |
| March 2018 | HK$3.07 | HK$4.89 |
| February 2018 | HK$3.27 | HK$5.22 |
| January 2018 | HK$3.20 | HK$5.11 |
| December 2017 | HK$3.13 | HK$4.99 |
| November 2017 | HK$3.12 | HK$4.98 |
| October 2017 | HK$3.14 | HK$5.01 |
| September 2017 | HK$3.15 | HK$5.02 |
| August 2017 | HK$3.19 | HK$5.21 |
| July 2017 | HK$3.16 | HK$5.16 |
| June 2017 | HK$3.08 | HK$5.03 |
| May 2017 | HK$3.13 | HK$5.11 |
| April 2017 | HK$3.55 | HK$5.79 |
| March 2017 | HK$3.04 | HK$5.10 |
| February 2017 | HK$3.02 | HK$5.07 |
| January 2017 | HK$3.02 | HK$5.08 |
| December 2016 | HK$2.86 | HK$4.80 |
| November 2016 | HK$2.88 | HK$4.83 |
| October 2016 | HK$2.91 | HK$4.89 |
| September 2016 | HK$2.89 | HK$4.85 |
| August 2016 | HK$2.78 | HK$4.79 |
| July 2016 | HK$2.65 | HK$4.56 |
| June 2016 | HK$2.64 | HK$4.54 |
| May 2016 | HK$2.72 | HK$4.68 |
| April 2016 | HK$2.64 | HK$4.55 |
| March 2016 | HK$2.63 | HK$4.67 |
| February 2016 | HK$2.38 | HK$4.23 |
| January 2016 | HK$2.56 | HK$4.54 |
| December 2015 | HK$2.87 | HK$5.10 |
| November 2015 | HK$2.93 | HK$5.21 |
| October 2015 | HK$2.94 | HK$5.23 |
| September 2015 | HK$2.98 | HK$5.29 |
| August 2015 | HK$2.72 | HK$4.95 |
| July 2015 | HK$2.83 | HK$5.16 |
| June 2015 | HK$3.82 | HK$6.96 |
| May 2015 | HK$4.25 | HK$7.88 |
| April 2015 | HK$4.36 | HK$8.08 |
| March 2015 | HK$3.72 | HK$6.91 |
| February 2015 | HK$3.60 | HK$6.68 |
| January 2015 | HK$3.77 | HK$7 |
| December 2014 | HK$3.19 | HK$5.92 |
| November 2014 | HK$3.12 | HK$5.79 |
| October 2014 | HK$3.12 | HK$5.78 |
| September 2014 | HK$3 | HK$5.56 |
| August 2014 | HK$3.39 | HK$6.30 |
| July 2014 | HK$3.57 | HK$6.64 |
| June 2014 | HK$3.32 | HK$6.17 |
| May 2014 | HK$2.91 | HK$5.53 |
| April 2014 | HK$2.84 | HK$5.40 |
| March 2014 | HK$2.62 | HK$4.98 |
| February 2014 | HK$2.68 | HK$5.09 |
| January 2014 | HK$2.37 | HK$4.50 |
| December 2013 | HK$2.27 | HK$4.32 |
| November 2013 | HK$2.31 | HK$4.39 |
| October 2013 | HK$2.30 | HK$4.37 |
| September 2013 | HK$2.18 | HK$4.15 |
| August 2013 | HK$2.19 | HK$4.25 |
| July 2013 | HK$2.19 | HK$4.25 |
| June 2013 | HK$2.27 | HK$4.42 |
| May 2013 | HK$2.51 | HK$5.01 |
| April 2013 | HK$2.72 | HK$5.43 |
| March 2013 | HK$2.63 | HK$5.24 |
| February 2013 | HK$2.70 | HK$5.37 |
| January 2013 | HK$2.76 | HK$5.49 |
| December 2012 | HK$2.52 | HK$5.03 |
| November 2012 | HK$2.51 | HK$5 |
| October 2012 | HK$2.23 | HK$4.44 |
| September 2012 | HK$2.01 | HK$4 |
| August 2012 | HK$1.82 | HK$3.72 |
| July 2012 | HK$1.83 | HK$3.75 |
| June 2012 | HK$1.88 | HK$3.86 |
| May 2012 | HK$1.83 | HK$3.85 |
| April 2012 | HK$1.91 | HK$4.02 |
| March 2012 | HK$2.04 | HK$4.28 |
| February 2012 | HK$2.03 | HK$4.27 |
| January 2012 | HK$1.94 | HK$4.08 |
| December 2011 | HK$1.94 | HK$4.08 |
| November 2011 | HK$1.90 | HK$4 |
| October 2011 | HK$2.18 | HK$4.59 |
| September 2011 | HK$1.90 | HK$4 |
| August 2011 | HK$2.56 | HK$5.48 |
| July 2011 | HK$2.67 | HK$5.72 |
| June 2011 | HK$2.66 | HK$5.70 |
| May 2011 | HK$3.09 | HK$6.62 |
| April 2011 | HK$2.97 | HK$6.55 |
| March 2011 | HK$2.85 | HK$6.28 |
| February 2011 | HK$2.48 | HK$5.48 |
| January 2011 | HK$2.63 | HK$5.80 |
| December 2010 | HK$2.55 | HK$5.63 |
| November 2010 | HK$2.54 | HK$5.60 |
| October 2010 | HK$2.65 | HK$5.85 |
| September 2010 | HK$2.60 | HK$5.74 |
| August 2010 | HK$2.26 | HK$5.08 |
| July 2010 | HK$2.24 | HK$5.04 |
| June 2010 | HK$2.10 | HK$4.72 |
| May 2010 | HK$2.70 | HK$6.23 |
| April 2010 | HK$3.46 | HK$8 |
| March 2010 | HK$2.66 | HK$6.14 |
| February 2010 | HK$2.77 | HK$6.40 |
| January 2010 | HK$2.61 | HK$6.02 |
| December 2009 | HK$2.55 | HK$5.90 |
| November 2009 | HK$2.60 | HK$6.01 |
| October 2009 | HK$2.62 | HK$6.05 |
| September 2009 | HK$2.54 | HK$5.86 |
| August 2009 | HK$2.86 | HK$6.68 |
| July 2009 | HK$2.62 | HK$6.10 |
| June 2009 | HK$2.11 | HK$4.93 |
| May 2009 | HK$2.22 | HK$5.22 |
| April 2009 | HK$1.84 | HK$4.32 |
| March 2009 | HK$1.88 | HK$4.42 |
| February 2009 | HK$2.01 | HK$4.73 |
| January 2009 | HK$2 | HK$4.70 |
| December 2008 | HK$1.65 | HK$3.88 |
| November 2008 | HK$1.32 | HK$3.10 |
| October 2008 | HK$1.38 | HK$3.25 |
| September 2008 | HK$1.46 | HK$3.50 |
| August 2008 | HK$2.47 | HK$5.91 |
| July 2008 | HK$2.73 | HK$6.52 |
| June 2008 | HK$2.68 | HK$6.39 |
| May 2008 | HK$2.91 | HK$6.96 |
| April 2008 | HK$3.01 | HK$7.45 |
| March 2008 | HK$2.98 | HK$7.37 |
| February 2008 | HK$3.07 | HK$7.59 |
| January 2008 | HK$3.12 | HK$7.70 |
| December 2007 | HK$4.25 | HK$10.50 |
| November 2007 | HK$4.29 | HK$10.60 |
| October 2007 | HK$5.06 | HK$12.50 |
| September 2007 | HK$4.45 | HK$11.10 |
| August 2007 | HK$4.30 | HK$10.72 |
| July 2007 | HK$4.93 | HK$12.30 |
| June 2007 | HK$2.91 | HK$7.25 |
| May 2007 | HK$2.88 | HK$7.28 |
| April 2007 | HK$2.77 | HK$7 |
| March 2007 | HK$2.71 | HK$6.85 |
| February 2007 | HK$2.82 | HK$7.13 |
| January 2007 | HK$2.82 | HK$7.12 |
| December 2006 | HK$3.08 | HK$7.80 |
| November 2006 | HK$3.12 | HK$7.90 |
| October 2006 | HK$2.96 | HK$7.50 |
| September 2006 | HK$3 | HK$7.63 |
| August 2006 | HK$2.71 | HK$6.90 |
| July 2006 | HK$2.56 | HK$6.53 |
| June 2006 | HK$2.77 | HK$7.05 |
| May 2006 | HK$2.75 | HK$7 |
| April 2006 | HK$2.62 | HK$6.75 |
| March 2006 | HK$1.72 | HK$4.42 |
| February 2006 | HK$1.23 | HK$3.18 |
| January 2006 | HK$0.93 | HK$2.40 |
| December 2005 | HK$0.83 | HK$2.15 |
| November 2005 | HK$0.82 | HK$2.10 |
| October 2005 | HK$0.80 | HK$2.05 |
| September 2005 | HK$0.82 | HK$2.15 |
| August 2005 | HK$0.84 | HK$2.20 |
| July 2005 | HK$0.80 | HK$2.10 |
| June 2005 | HK$0.80 | HK$2.08 |
| May 2005 | HK$0.78 | HK$2.02 |
| April 2005 | HK$0.83 | HK$2.20 |
| March 2005 | HK$0.86 | HK$2.30 |
| February 2005 | HK$0.90 | HK$2.40 |
| January 2005 | HK$0.77 | HK$2.05 |
| December 2004 | HK$0.76 | HK$2.02 |
| November 2004 | HK$0.73 | HK$1.93 |
| October 2004 | HK$0.70 | HK$1.85 |
| September 2004 | HK$0.70 | HK$1.88 |
| August 2004 | HK$0.67 | HK$1.78 |
| July 2004 | HK$0.65 | HK$1.73 |
| June 2004 | HK$0.65 | HK$1.74 |
| May 2004 | HK$0.67 | HK$1.80 |
| April 2004 | HK$0.68 | HK$1.86 |
| March 2004 | HK$0.69 | HK$1.89 |
| February 2004 | HK$0.81 | HK$2.20 |
| January 2004 | HK$0.72 | HK$1.96 |
| December 2003 | HK$0.63 | HK$1.71 |
| November 2003 | HK$0.64 | HK$1.74 |
| October 2003 | HK$0.64 | HK$1.75 |
| September 2003 | HK$0.59 | HK$1.62 |
| August 2003 | HK$0.52 | HK$1.43 |
| July 2003 | HK$0.37 | HK$1.03 |
| June 2003 | HK$0.36 | HK$1 |
| May 2003 | HK$0.37 | HK$1.02 |
| April 2003 | HK$0.32 | HK$0.91 |
| March 2003 | HK$0.33 | HK$0.92 |
| February 2003 | HK$0.34 | HK$0.95 |
| January 2003 | HK$0.37 | HK$1.04 |
| December 2002 | HK$0.37 | HK$1.03 |
| November 2002 | HK$0.37 | HK$1.05 |
| October 2002 | HK$0.31 | HK$0.88 |
| September 2002 | HK$0.36 | HK$1.02 |
| August 2002 | HK$0.31 | HK$0.90 |
| July 2002 | HK$0.32 | HK$0.93 |
| June 2002 | HK$0.36 | HK$1.02 |
| May 2002 | HK$0.41 | HK$1.17 |
| April 2002 | HK$0.42 | HK$1.20 |
| March 2002 | HK$0.40 | HK$1.15 |
| February 2002 | HK$0.38 | HK$1.10 |
| January 2002 | HK$0.34 | HK$0.99 |
| December 2001 | HK$0.35 | HK$1 |
| November 2001 | HK$0.36 | HK$1.03 |
| October 2001 | HK$0.33 | HK$0.95 |
| September 2001 | HK$0.31 | HK$0.90 |
| August 2001 | HK$0.38 | HK$1.10 |
| July 2001 | HK$0.37 | HK$1.07 |
| June 2001 | HK$0.43 | HK$1.25 |
| May 2001 | HK$0.46 | HK$1.35 |
| April 2001 | HK$0.44 | HK$1.29 |
| March 2001 | HK$0.41 | HK$1.19 |
| February 2001 | HK$0.50 | HK$1.45 |
| January 2001 | HK$0.45 | HK$1.32 |
| December 2000 | HK$0.44 | HK$1.28 |
| November 2000 | HK$0.44 | HK$1.30 |
| October 2000 | HK$0.43 | HK$1.27 |
| September 2000 | HK$0.47 | HK$1.38 |
| August 2000 | HK$0.51 | HK$1.55 |
| July 2000 | HK$0.48 | HK$1.45 |
| June 2000 | HK$0.46 | HK$1.40 |
| May 2000 | HK$0.43 | HK$1.33 |
| April 2000 | HK$0.51 | HK$1.59 |
| March 2000 | HK$0.52 | HK$1.60 |
| February 2000 | HK$0.55 | HK$1.70 |
| January 2000 | HK$0.59 | HK$1.84 |
0086.HK
Price: HK$2.56
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 10.81%
Payout Ratio: -58.33%
Payout Ratio Range:
Dividend Per Share: 0.28 HKD
Earnings Per Share: -0.24 HKD
P/E Ratio: -10.04
Exchange: HKG
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 4.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: -3.65%
DGR5: 30.00%
DGR10: 23.01%
DGR20: 30.00%