Sun Hung Kai & Co. Limited (0086.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0086.HK Historical Return
If you invested $1000 in Sun Hung Kai & Co. Limited (0086.HK) 10 years ago, it would be worth $1,530.89 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,339.53, while $1000 invested 1 year ago would be worth $1,008.91. This corresponds to total returns of 53.09%, 33.95%, 0.89%, respectively, with annualized returns of 4.35%, 6.02%, 0.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0086.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.91 | 462,538 |
| September 29, 2026 | 3.96 | 4 | 4 | 4.01 | 3.96 | 100,000 |
| September 28, 2026 | 3.97 | 4 | 4 | 4 | 3.96 | 449,189 |
| September 25, 2026 | 3.99 | 4.02 | 4.02 | 4.02 | 3.98 | 151,000 |
| September 24, 2026 | 3.97 | 4 | 4 | 4 | 3.97 | 161,565 |
| September 23, 2026 | 3.97 | 4 | 4 | 4 | 3.97 | 98,000 |
| September 22, 2026 | 3.96 | 4.01 | 4.01 | 4.01 | 3.95 | 172,000 |
| September 21, 2026 | 3.96 | 4.01 | 4.01 | 4.01 | 3.96 | 203,000 |
| September 18, 2026 | 3.98 | 4.01 | 4.01 | 4.01 | 3.96 | 16,000 |
| September 17, 2026 | 3.95 | 4.01 | 4.01 | 4.01 | 3.95 | 268,000 |
| September 16, 2026 | 3.95 | 4.01 | 4.01 | 4.01 | 3.95 | 28,000 |
| September 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | 165,000 |
| September 11, 2026 | 3.96 | 4.01 | 4.01 | 4.01 | 3.96 | 618,000 |
| September 10, 2026 | 4 | 3.99 | 3.99 | 4 | 3.97 | 317,000 |
| September 09, 2026 | 4.03 | 4.02 | 4.02 | 4.03 | 3.99 | 97,000 |
| September 08, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.99 | 142,000 |
| September 07, 2026 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 108,000 |
| September 04, 2026 | 4.08 | 4.01 | 4.01 | 4.15 | 4.01 | 497,000 |
| September 03, 2026 | 4.12 | 4.14 | 4.14 | 4.14 | 4.11 | 230,000 |
| September 02, 2026 | 4.09 | 4.12 | 4.12 | 4.12 | 4.08 | 974,000 |
| September 01, 2026 | 4.12 | 4.12 | 4.12 | 4.13 | 4.09 | 471,898 |
| August 31, 2026 | 4.14 | 4.12 | 4.12 | 4.14 | 4.06 | 855,084 |
| August 28, 2026 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 151,000 |
| August 27, 2026 | 4.13 | 4.14 | 4.14 | 4.14 | 4.09 | 552,000 |
| August 26, 2026 | 4.11 | 4.07 | 4.07 | 4.15 | 4.07 | 552,255 |
| August 25, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 241,000 |
| August 24, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.1 | 225,000 |
| August 21, 2026 | 4.12 | 4.1 | 4.1 | 4.13 | 4.08 | 480,000 |
| August 20, 2026 | 4 | 4.12 | 4.12 | 4.14 | 4 | 590,000 |
| August 19, 2026 | 4.02 | 4 | 4 | 4.04 | 3.99 | 58,000 |
| August 18, 2026 | 3.99 | 4.02 | 4.02 | 4.04 | 3.99 | 154,000 |
| August 17, 2026 | 4.05 | 3.99 | 3.99 | 4.05 | 3.99 | 152,000 |
| August 14, 2026 | 4 | 3.95 | 3.95 | 4 | 3.95 | 425,000 |
| August 13, 2026 | 4.01 | 3.95 | 3.95 | 4.07 | 3.95 | 728,000 |
| August 12, 2026 | 4.05 | 4.04 | 4.04 | 4.07 | 4.01 | 187,000 |
| August 11, 2026 | 4.09 | 4.05 | 4.05 | 4.12 | 4.05 | 135,951 |
| August 10, 2026 | 4.09 | 4.09 | 4.09 | 4.12 | 4.08 | 66,000 |
| August 07, 2026 | 4.09 | 4.09 | 4.09 | 4.11 | 4.07 | 106,872 |
| August 05, 2026 | 4.1 | 4.11 | 4.11 | 4.15 | 4.1 | 62,000 |
| August 04, 2026 | 4.18 | 4.11 | 4.11 | 4.18 | 4.11 | 154,000 |
| August 03, 2026 | 4.13 | 4.15 | 4.15 | 4.15 | 4.11 | 199,000 |
| July 31, 2026 | 4.09 | 4.12 | 4.12 | 4.12 | 4.08 | 269,202 |
| July 30, 2026 | 4.13 | 4.1 | 4.1 | 4.13 | 4.09 | 65,000 |
| July 29, 2026 | 4.13 | 4.11 | 4.11 | 4.13 | 4.09 | 55,362 |
| July 28, 2026 | 4.12 | 4.09 | 4.09 | 4.13 | 4.09 | 173,000 |
| July 27, 2026 | 4.08 | 4.11 | 4.11 | 4.11 | 4.08 | 88,000 |
| July 24, 2026 | 4.11 | 4.09 | 4.09 | 4.13 | 4.07 | 320,000 |
| July 23, 2026 | 4.11 | 4.1 | 4.1 | 4.13 | 4.09 | 229,000 |
| July 22, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.09 | 153,362 |
| July 21, 2026 | 4.13 | 4.11 | 4.11 | 4.14 | 4.11 | 75,000 |
| July 20, 2026 | 4.1 | 4.12 | 4.12 | 4.14 | 4.07 | 176,000 |
| July 17, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.1 | 458,000 |
| July 16, 2026 | 4.07 | 4.11 | 4.11 | 4.11 | 4.05 | 432,000 |
| July 15, 2026 | 4.06 | 4.08 | 4.08 | 4.08 | 4.05 | 223,000 |
| July 14, 2026 | 4.05 | 4.06 | 4.06 | 4.06 | 4.02 | 362,000 |
| July 13, 2026 | 4.04 | 4.08 | 4.08 | 4.08 | 4.03 | 156,000 |
| July 10, 2026 | 4.07 | 4.04 | 4.04 | 4.07 | 4.04 | 104,000 |
| July 09, 2026 | 4.11 | 4.08 | 4.08 | 4.11 | 4.08 | 14,000 |
| July 08, 2026 | 3.97 | 4.12 | 4.12 | 4.15 | 3.97 | 1.01M |
| July 07, 2026 | 4 | 4.02 | 4.02 | 4.02 | 4 | 69,000 |
AD
