HKSE - Delayed Quote
HKD
Sun.King Technology Group Limited (0580.HK)
0.820
-0.070
(-7.87%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.870
0.870
0.810
0.820
0.820
8,828,000
Oct 29, 2026
0.885
0.900
0.880
0.890
0.890
1,756,000
Oct 28, 2026
0.895
0.930
0.895
0.925
0.925
1,708,000
Oct 27, 2026
0.910
0.925
0.880
0.890
0.890
2,542,000
Oct 26, 2026
0.890
0.905
0.865
0.900
0.900
5,150,000
Oct 23, 2026
0.855
0.900
0.835
0.885
0.885
9,620,000
Oct 22, 2026
0.930
0.930
0.875
0.875
0.875
6,590,000
Oct 21, 2026
0.975
0.975
0.930
0.940
0.940
6,826,000
Oct 20, 2026
0.980
0.980
0.925
0.960
0.960
9,096,000
Oct 16, 2026
1.040
1.040
0.970
0.980
0.980
3,154,000
Oct 15, 2026
1.020
1.020
0.965
0.990
0.990
5,734,000
Oct 14, 2026
1.040
1.050
1.015
1.015
1.015
4,176,000
Oct 13, 2026
1.045
1.050
0.990
1.040
1.040
7,226,000
Oct 12, 2026
1.065
1.085
1.045
1.045
1.045
2,753,999
Oct 9, 2026
1.120
1.120
1.020
1.065
1.065
15,936,000
Oct 8, 2026
1.200
1.235
1.100
1.120
1.120
11,992,000
Oct 7, 2026
1.200
1.225
1.165
1.215
1.215
1,696,000
Oct 6, 2026
1.200
1.225
1.190
1.195
1.195
2,254,000
Oct 5, 2026
1.165
1.220
1.165
1.190
1.190
1,570,000
Oct 2, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
1.175
1.180
1.150
1.165
1.165
1,372,000
Sep 30, 2026
1.185
1.205
1.180
1.185
1.175
1,500,000
Sep 29, 2026
1.250
1.250
1.180
1.205
1.195
1,600,000
Sep 28, 2026
1.215
1.215
1.165
1.190
1.180
3,888,000
Sep 25, 2026
1.230
1.240
1.195
1.225
1.215
2,232,000
Sep 24, 2026
1.240
1.255
1.220
1.245
1.234
1,434,000
Sep 23, 2026
1.240
1.255
1.230
1.250
1.239
1,012,000
Sep 22, 2026
1.275
1.285
1.230
1.230
1.220
2,762,000
Sep 21, 2026
1.200
1.280
1.200
1.250
1.239
2,956,000
Sep 18, 2026
1.240
1.250
1.220
1.220
1.210
3,162,000
Sep 17, 2026
1.240
1.240
1.195
1.220
1.210
1,928,000
Sep 16, 2026
1.200
1.225
1.195
1.220
1.210
2,350,000
Sep 15, 2026
1.215
1.220
1.185
1.200
1.190
2,886,000
Sep 14, 2026
1.200
1.250
1.190
1.230
1.220
2,810,000
Sep 11, 2026
1.240
1.275
1.195
1.210
1.200
3,814,000
Sep 10, 2026
1.275
1.275
1.230
1.250
1.239
3,126,000
Sep 9, 2026
1.260
1.280
1.260
1.275
1.264
2,984,000
Sep 8, 2026
1.250
1.275
1.230
1.245
1.234
4,962,000
Sep 7, 2026
1.265
1.285
1.250
1.265
1.254
3,548,000
Sep 4, 2026
1.375
1.375
1.245
1.270
1.259
7,250,000
Sep 3, 2026
1.305
1.305
1.260
1.270
1.259
5,824,000
Sep 2, 2026
1.315
1.335
1.275
1.295
1.284
5,846,000
Sep 1, 2026
1.320
1.320
1.290
1.295
1.284
4,216,975
Aug 31, 2026
1.370
1.370
1.295
1.330
1.319
6,048,000
Aug 28, 2026
1.380
1.390
1.350
1.370
1.358
4,850,000
Aug 27, 2026
1.390
1.425
1.365
1.375
1.363
6,218,000
Aug 26, 2026
1.445
1.500
1.395
1.400
1.388
8,796,000
Aug 25, 2026
1.390
1.480
1.390
1.480
1.468
6,623,000
Aug 24, 2026
1.385
1.480
1.380
1.450
1.438
8,676,000
Aug 21, 2026
1.395
1.410
1.370
1.385
1.373
3,594,000
Aug 20, 2026
1.410
1.420
1.375
1.380
1.368
7,746,000
Aug 19, 2026
1.580
1.580
1.380
1.405
1.393
22,152,000
Aug 18, 2026
1.560
1.625
1.540
1.610
1.596
8,954,000
Aug 17, 2026
1.520
1.600
1.520
1.570
1.557
5,248,000
Aug 14, 2026
1.500
1.540
1.480
1.485
1.472
4,210,000
Aug 13, 2026
1.500
1.580
1.500
1.510
1.497
7,766,000
Aug 12, 2026
1.450
1.520
1.450
1.505
1.492
5,984,000
Aug 11, 2026
1.460
1.500
1.405
1.450
1.438
5,822,000
Aug 10, 2026
1.430
1.460
1.390
1.430
1.418
8,492,000
Aug 7, 2026
1.410
1.445
1.390
1.445
1.433
3,376,000
Aug 6, 2026
1.460
1.470
1.430
1.430
1.418
2,600,000
Aug 5, 2026
1.420
1.485
1.420
1.480
1.468
6,804,000
Aug 4, 2026
1.380
1.445
1.380
1.415
1.403
8,710,000
Aug 3, 2026
1.360
1.380
1.335
1.375
1.363
10,294,000
Jul 31, 2026
1.350
1.430
1.340
1.360
1.349
11,830,000
Jul 30, 2026
1.380
1.400
1.300
1.310
1.299
8,494,000
Jul 29, 2026
1.400
1.410
1.330
1.370
1.358
10,316,000
Jul 28, 2026
1.450
1.460
1.370
1.390
1.378
9,854,000
Jul 27, 2026
1.480
1.500
1.430
1.470
1.458
4,090,000
Jul 24, 2026
1.500
1.530
1.440
1.480
1.468
4,926,000
Jul 23, 2026
1.550
1.550
1.500
1.500
1.487
4,212,000
Jul 22, 2026
1.580
1.580
1.500
1.510
1.497
5,942,000
Jul 21, 2026
1.570
1.610
1.490
1.580
1.567
9,532,000
Jul 20, 2026
1.530
1.550
1.470
1.480
1.468
10,340,000
Jul 17, 2026
1.690
1.690
1.490
1.500
1.487
22,667,776
Jul 16, 2026
1.690
1.740
1.660
1.690
1.676
10,274,000
Jul 15, 2026
1.660
1.710
1.570
1.660
1.646
16,196,000
Jul 14, 2026
1.770
1.770
1.600
1.660
1.646
47,177,629
Jul 13, 2026
1.950
1.950
1.720
1.780
1.765
21,332,000
Jul 10, 2026
1.940
2.040
1.860
1.860
1.844
19,834,000
Jul 9, 2026
1.990
2.010
1.880
1.900
1.884
17,028,000
Jul 8, 2026
2.120
2.120
1.930
1.930
1.914
14,832,000
Jul 7, 2026
2.240
2.260
2.040
2.060
2.043
20,962,000
Jul 6, 2026
2.420
2.430
2.220
2.240
2.221
10,140,000
Jul 3, 2026
2.480
2.520
2.340
2.390
2.370
10,122,000
Jul 2, 2026
2.860
2.860
2.440
2.480
2.459
18,354,000
Jun 30, 2026
2.840
2.930
2.760
2.900
2.876
14,034,000
Jun 29, 2026
2.800
2.970
2.740
2.780
2.757
18,740,000
Jun 26, 2026
2.990
2.990
2.700
2.800
2.776
21,290,000
Jun 25, 2026
2.830
3.020
2.780
2.980
2.955
15,015,000
Jun 24, 2026
2.900
2.900
2.770
2.800
2.776
11,040,000
Jun 23, 2026
3.040
3.120
2.870
2.870
2.846
19,588,000
Jun 22, 2026
2.910
3.100
2.810
3.030
3.004
21,455,888
Jun 18, 2026
2.790
2.960
2.720
2.870
2.846
12,676,000
Jun 17, 2026
2.890
2.920
2.750
2.790
2.766
12,328,000
Jun 16, 2026
2.760
3.110
2.760
2.910
2.885
38,648,000
Jun 15, 2026
2.700
2.860
2.700
2.750
2.727
10,120,001
Jun 12, 2026
2.700
2.860
2.630
2.690
2.667
22,492,000
Jun 11, 2026
2.350
2.660
2.290
2.620
2.598
23,052,000
Jun 10, 2026
2.480
2.480
2.240
2.390
2.370
18,658,112
Jun 9, 2026
2.180
2.600
2.120
2.510
2.489
25,393,405
Jun 8, 2026
2.200
2.280
2.130
2.180
2.162
10,566,000
Jun 5, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
2.410
2.410
2.240
2.240
2.221
15,420,000
Jun 4, 2026
2.470
2.500
2.360
2.400
2.370
8,678,000
Jun 3, 2026
2.500
2.550
2.440
2.510
2.478
11,468,000
Jun 2, 2026
2.550
2.550
2.400
2.460
2.429
15,664,000
Jun 1, 2026
2.790
2.820
2.490
2.540
2.508
28,588,000
May 29, 2026
2.810
3.110
2.780
2.800
2.765
46,912,000
May 28, 2026
2.680
2.920
2.640
2.880
2.844
39,794,000
May 27, 2026
2.190
2.790
2.130
2.720
2.686
60,208,000
May 26, 2026
2.430
2.450
2.140
2.160
2.133
25,192,000
May 22, 2026
2.220
2.390
2.220
2.380
2.350
12,372,000
May 21, 2026
2.280
2.370
2.200
2.220
2.192
15,702,000
May 20, 2026
2.090
2.290
2.080
2.280
2.251
14,460,000
May 19, 2026
2.090
2.100
2.020
2.070
2.044
6,106,000
May 18, 2026
2.100
2.170
2.030
2.060
2.034
7,586,000
May 15, 2026
2.190
2.200
2.060
2.120
2.093
8,970,000
May 14, 2026
2.400
2.420
2.170
2.190
2.162
14,592,000
May 13, 2026
1.990
2.390
1.990
2.290
2.261
39,072,000
May 12, 2026
2.050
2.090
1.990
2.000
1.975
10,836,000
May 11, 2026
2.060
2.100
1.950
2.050
2.024
11,820,000
May 8, 2026
1.900
2.090
1.870
2.050
2.024
66,036,000
May 7, 2026
1.760
1.810
1.720
1.760
1.738
6,034,000
May 6, 2026
1.700
1.810
1.670
1.730
1.708
5,454,000
May 5, 2026
1.650
1.700
1.610
1.690
1.669
1,600,000
May 4, 2026
1.620
1.690
1.620
1.650
1.629
2,392,000
Apr 30, 2026
1.670
1.670
1.580
1.620
1.600
4,836,000
Apr 29, 2026
1.650
1.670
1.630
1.670
1.649
896,000
Apr 28, 2026
1.660
1.660
1.610
1.630
1.610
2,346,000
Apr 27, 2026
1.690
1.690
1.640
1.650
1.629
2,972,000
Apr 24, 2026
1.610
1.700
1.610
1.690
1.669
4,478,000
Apr 23, 2026
1.670
1.670
1.590
1.600
1.580
11,962,000
Apr 22, 2026
1.630
1.710
1.590
1.670
1.649
8,302,000
Apr 21, 2026
1.580
1.610
1.560
1.590
1.570
3,672,000
Apr 20, 2026
1.610
1.610
1.570
1.600
1.580
3,028,000
Apr 17, 2026
1.650
1.680
1.600
1.600
1.580
2,426,000
Apr 16, 2026
1.580
1.670
1.570
1.650
1.629
3,888,000
Apr 15, 2026
1.610
1.620
1.540
1.560
1.540
5,576,000
Apr 14, 2026
1.590
1.600
1.570
1.600
1.580
1,722,000
Apr 13, 2026
1.610
1.620
1.570
1.580
1.560
2,602,000
Apr 10, 2026
1.700
1.700
1.600
1.630
1.610
3,396,000
Apr 9, 2026
1.670
1.670
1.610
1.640
1.619
2,804,000
Apr 8, 2026
1.560
1.660
1.560
1.660
1.639
5,299,000
Apr 2, 2026
1.650
1.650
1.550
1.580
1.560
3,150,000
Apr 1, 2026
1.620
1.660
1.600
1.660
1.639
2,702,000
Mar 31, 2026
1.600
1.620
1.540
1.580
1.560
4,476,000
Mar 30, 2026
1.600
1.610
1.540
1.610
1.590
6,454,000
Mar 27, 2026
1.660
1.670
1.600
1.610
1.590
8,136,000
Mar 26, 2026
1.740
1.740
1.660
1.680
1.659
3,420,000
Mar 25, 2026
1.750
1.770
1.720
1.740
1.718
2,882,000
Mar 24, 2026
1.690
1.750
1.660
1.750
1.728
3,702,000
Mar 23, 2026
1.750
1.750
1.620
1.640
1.619
9,864,000
Mar 20, 2026
1.790
1.850
1.730
1.780
1.758
7,372,000
Mar 19, 2026
1.890
1.890
1.790
1.790
1.767
3,818,000
Mar 18, 2026
1.870
1.910
1.850
1.900
1.876
1,994,000
Mar 17, 2026
1.910
1.920
1.860
1.860
1.837
2,860,000
Mar 16, 2026
1.930
1.930
1.850
1.870
1.846
7,086,000
Mar 13, 2026
1.980
2.030
1.900
1.900
1.876
3,892,000
Mar 12, 2026
1.980
2.000
1.910
1.980
1.955
7,452,000
Mar 11, 2026
1.840
2.140
1.840
2.020
1.995
42,396,000
Mar 10, 2026
1.770
1.840
1.770
1.800
1.777
5,732,000
Mar 9, 2026
1.800
1.800
1.720
1.740
1.718
6,150,000
Mar 6, 2026
1.790
1.850
1.780
1.800
1.777
3,808,000
Mar 5, 2026
1.790
1.870
1.780
1.790
1.767
5,348,000
Mar 4, 2026
1.750
1.800
1.730
1.750
1.728
4,652,000
Mar 3, 2026
1.850
1.880
1.750
1.770
1.748
7,152,000
Mar 2, 2026
1.860
1.910
1.830
1.840
1.817
7,300,000
Feb 27, 2026
1.900
1.910
1.860
1.900
1.876
2,204,000
Feb 26, 2026
1.910
1.940
1.860
1.890
1.866
4,574,000
Feb 25, 2026
1.990
2.020
1.880
1.900
1.876
7,736,000
Feb 24, 2026
2.010
2.010
1.970
2.010
1.985
646,000
Feb 23, 2026
1.930
2.040
1.930
2.020
1.995
2,966,000
Feb 20, 2026
1.980
1.990
1.940
1.940
1.916
2,822,000
Feb 16, 2026
2.030
2.030
2.030
2.030
2.004
-
Feb 13, 2026
1.970
2.010
1.950
2.000
1.975
3,354,000
Feb 12, 2026
1.960
2.040
1.940
2.040
2.014
7,410,000
Feb 11, 2026
1.940
2.000
1.920
1.960
1.935
3,140,000
Feb 10, 2026
1.870
1.940
1.850
1.940
1.916
3,038,000
Feb 9, 2026
1.860
1.930
1.860
1.870
1.846
5,086,000
Feb 6, 2026
1.840
1.890
1.760
1.810
1.787
4,514,000
Feb 5, 2026
1.930
1.930
1.830
1.840
1.817
9,766,000
Feb 4, 2026
2.000
2.020
1.940
1.990
1.965
3,972,000
Feb 3, 2026
1.890
2.070
1.860
2.040
2.014
8,750,000
Feb 2, 2026
1.900
1.900
1.830
1.870
1.846
6,882,000
Jan 30, 2026
1.920
1.940
1.880
1.910
1.886
5,930,000
Jan 29, 2026
2.020
2.040
1.940
1.940
1.916
5,358,000
Jan 28, 2026
1.990
2.060
1.940
2.020
1.995
5,384,000
Jan 27, 2026
2.000
2.010
1.940
1.980
1.955
4,176,000
Jan 26, 2026
2.110
2.140
1.970
1.980
1.955
6,466,000
Jan 23, 2026
2.090
2.120
2.050
2.110
2.083
4,224,000
Jan 22, 2026
2.120
2.140
2.060
2.090
2.064
3,392,000
Jan 21, 2026
2.100
2.120
2.040
2.090
2.064
3,968,000
Jan 20, 2026
2.160
2.160
2.040
2.110
2.083
10,396,000
Jan 19, 2026
2.020
2.220
2.020
2.150
2.123
21,846,000
Jan 16, 2026
1.930
2.160
1.930
2.020
1.995
23,148,000
Jan 15, 2026
1.960
1.970
1.860
1.910
1.886
9,992,000
Jan 14, 2026
1.920
1.980
1.920
1.940
1.916
8,652,000
Jan 13, 2026
1.920
1.930
1.890
1.910
1.886
3,356,000
Jan 12, 2026
1.970
1.990
1.890
1.920
1.896
10,148,000
Jan 9, 2026
1.990
2.020
1.940
1.990
1.965
5,694,000
Jan 8, 2026
1.940
2.030
1.930
2.000
1.975
12,206,000
Jan 7, 2026
1.970
2.000
1.900
1.960
1.935
6,244,000
Jan 6, 2026
1.930
1.990
1.930
1.960
1.935
5,076,000
Jan 5, 2026
1.970
1.970
1.900
1.920
1.896
2,660,000
Jan 2, 2026
1.910
1.980
1.870
1.970
1.945
3,434,000
Dec 31, 2025
1.910
1.910
1.910
1.910
1.886
-
Dec 30, 2025
1.920
1.940
1.900
1.910
1.886
3,032,000
Dec 29, 2025
1.970
1.990
1.930
1.930
1.906
4,390,000
Dec 24, 2025
1.970
1.970
1.970
1.970
1.945
-
Dec 23, 2025
2.000
2.000
1.940
1.980
1.955
1,618,000
Dec 22, 2025
2.000
2.000
1.930
1.970
1.945
7,532,000
Dec 19, 2025
1.990
2.100
1.940
1.990
1.965
7,940,000
Dec 18, 2025
2.100
2.100
1.950
1.950
1.925
9,938,000
Dec 17, 2025
2.060
2.150
2.040
2.130
2.103
3,720,000
Dec 16, 2025
2.160
2.200
2.060
2.090
2.064
2,910,000
Dec 15, 2025
2.090
2.160
2.090
2.160
2.133
2,836,000
Dec 12, 2025
2.020
2.170
2.020
2.150
2.123
9,914,000
Dec 11, 2025
2.070
2.090
2.010
2.020
1.995
7,614,000
Dec 10, 2025
2.150
2.160
2.060
2.070
2.044
7,204,000
Dec 9, 2025
2.160
2.160
2.090
2.140
2.113
3,348,000
Dec 8, 2025
2.080
2.170
2.050
2.160
2.133
4,406,000
Dec 5, 2025
2.070
2.090
2.050
2.060
2.034
2,322,000
Dec 4, 2025
2.060
2.100
2.050
2.070
2.044
1,830,000
Dec 3, 2025
2.090
2.100
2.040
2.050
2.024
1,962,000
Dec 2, 2025
2.130
2.140
2.090
2.130
2.103
3,068,000
Dec 1, 2025
2.140
2.140
2.030
2.100
2.074
6,780,000
Nov 28, 2025
2.140
2.160
2.060
2.150
2.123
4,312,000
Nov 27, 2025
2.220
2.270
2.070
2.080
2.054
13,770,000
Nov 26, 2025
2.240
2.300
2.200
2.200
2.172
3,254,000
Nov 25, 2025
2.180
2.250
2.120
2.230
2.202
8,306,000
Nov 24, 2025
2.090
2.130
2.070
2.130
2.103
4,336,000
Nov 21, 2025
2.090
2.140
2.060
2.090
2.064
8,296,000
Nov 20, 2025
2.130
2.180
2.100
2.150
2.123
3,292,000
Nov 19, 2025
2.170
2.180
2.100
2.120
2.093
5,538,000
Nov 18, 2025
2.240
2.240
2.120
2.180
2.153
10,562,000
Nov 17, 2025
2.270
2.300
2.230
2.240
2.212
3,066,000
Nov 14, 2025
2.360
2.400
2.290
2.290
2.261
6,134,000
Nov 13, 2025
2.240
2.400
2.210
2.400
2.370
10,446,000
Nov 12, 2025
2.210
2.230
2.150
2.190
2.162
4,732,000
Nov 11, 2025
2.270
2.350
2.180
2.200
2.172
7,972,000
Nov 10, 2025
2.400
2.400
2.270
2.270
2.241
6,806,000
Nov 7, 2025
2.280
2.410
2.230
2.400
2.370
21,932,000
Nov 6, 2025
2.010
2.320
2.010
2.280
2.251
34,300,000
Nov 5, 2025
1.950
2.000
1.840
2.000
1.975
7,568,000
Nov 4, 2025
1.950
1.970
1.910
1.930
1.906
5,846,000
Nov 3, 2025
2.020
2.020
1.930
1.950
1.925
6,862,000
Oct 31, 2025
2.080
2.080
2.010
2.020
1.995
3,576,000
Oct 30, 2025
2.140
2.150
2.040
2.080
2.054
5,624,000
