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 $1,753.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,471.43, while $1000 invested 1 year ago would be worth $1,204.68. This corresponds to total returns of 75.32%, 47.14%, 20.47%, respectively, with annualized returns of 5.77%, 8.03%, 20.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.02 | 4.02 | 4.02 | 4.04 | 4 | 255,000 |
| July 03, 2026 | 4 | 4.02 | 4.02 | 4.04 | 4 | 188,000 |
| July 02, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 3.97 | 172,000 |
| June 30, 2026 | 3.97 | 4.02 | 4.02 | 4.02 | 3.92 | 451,000 |
| June 29, 2026 | 4.02 | 4 | 4 | 4.04 | 3.96 | 408,000 |
| June 26, 2026 | 3.97 | 4.02 | 4.02 | 4.05 | 3.94 | 606,000 |
| June 25, 2026 | 3.98 | 4.08 | 4.08 | 4.08 | 3.94 | 362,000 |
| June 24, 2026 | 3.94 | 4.03 | 4.03 | 4.06 | 3.9 | 643,000 |
| June 23, 2026 | 4.02 | 3.95 | 3.95 | 4.04 | 3.89 | 482,000 |
| June 22, 2026 | 4.08 | 4.03 | 4.03 | 4.08 | 3.96 | 515,000 |
| June 18, 2026 | 4.16 | 4.07 | 4.07 | 4.16 | 4.05 | 379,000 |
| June 17, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.16 | 218,000 |
| June 16, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 135,000 |
| June 15, 2026 | 4.13 | 4.2 | 4.2 | 4.2 | 4.12 | 356,000 |
| June 12, 2026 | 4.16 | 4.19 | 4.19 | 4.21 | 4.16 | 365,868 |
| June 11, 2026 | 4.14 | 4.16 | 4.16 | 4.16 | 4.09 | 514,000 |
| June 10, 2026 | 4.09 | 4.11 | 4.11 | 4.14 | 4.07 | 406,000 |
| June 09, 2026 | 4.14 | 4.09 | 4.09 | 4.14 | 4.06 | 297,000 |
| June 08, 2026 | 4.2 | 4.09 | 4.09 | 4.2 | 4.06 | 410,000 |
| June 05, 2026 | 4.16 | 4.17 | 4.17 | 4.17 | 4.12 | 142,000 |
| June 04, 2026 | 4.19 | 4.16 | 4.16 | 4.21 | 4.15 | 239,000 |
| June 03, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.18 | 405,000 |
| June 02, 2026 | 4.16 | 4.21 | 4.21 | 4.26 | 4.16 | 772,800 |
| June 01, 2026 | 4.07 | 4.17 | 4.17 | 4.17 | 4.05 | 777,000 |
| May 29, 2026 | 4.18 | 4.07 | 4.07 | 4.18 | 4.07 | 679,000 |
| May 28, 2026 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 449,000 |
| May 27, 2026 | 4.17 | 4.2 | 4.2 | 4.2 | 4.15 | 568,000 |
| May 26, 2026 | 4.18 | 4.16 | 4.16 | 4.18 | 4.15 | 397,000 |
| May 22, 2026 | 4.19 | 4.18 | 4.18 | 4.21 | 4.17 | 242,000 |
| May 21, 2026 | 4.22 | 4.19 | 4.19 | 4.23 | 4.19 | 326,000 |
| May 20, 2026 | 4.23 | 4.2 | 4.2 | 4.23 | 4.19 | 444,000 |
| May 19, 2026 | 4.21 | 4.23 | 4.23 | 4.23 | 4.2 | 367,000 |
| May 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 528,000 |
| May 15, 2026 | 4.26 | 4.22 | 4.22 | 4.27 | 4.22 | 514,535 |
| May 14, 2026 | 4.18 | 4.25 | 4.25 | 4.28 | 4.18 | 670,577 |
| May 13, 2026 | 4.18 | 4.19 | 4.19 | 4.23 | 4.18 | 661,000 |
| May 12, 2026 | 4.17 | 4.19 | 4.19 | 4.2 | 4.16 | 798,000 |
| May 11, 2026 | 4.17 | 4.17 | 4.17 | 4.23 | 4.17 | 577,000 |
| May 08, 2026 | 4.18 | 4.17 | 4.17 | 4.18 | 4.16 | 123,000 |
| May 07, 2026 | 4.18 | 4.19 | 4.19 | 4.24 | 4.18 | 481,000 |
| May 06, 2026 | 4.1 | 4.14 | 4.14 | 4.2 | 4.1 | 432,000 |
AD
