Financial News
Sun Hung Kai Pptys L (OP: SUHJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.83(+6.14%) | |
| Nov 15, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.17(-1.22%) | |
| Nov 13, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.18(-1.32%) | |
| Nov 06, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.67(+5.11%) | |
| Nov 05, 2018 | 13.16 | 13.16 | 13.16 | 13.16 | 160 | -0.61(-4.43%) |
| Nov 02, 2018 | 13.64 | 13.77 | 13.64 | 13.77 | 14,500 | +0.27(+2.00%) |
| Nov 01, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 4,425 | +0.49(+3.77%) |
| Oct 30, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.46(-3.40%) | |
| Oct 12, 2018 | 13.47 | 13.47 | 13.47 | 0 | +0.31(+2.34%) | |
| Oct 11, 2018 | 13.57 | 13.63 | 13.16 | 13.16 | 12,654 | -0.73(-5.26%) |
| Oct 10, 2018 | 13.89 | 13.89 | 13.89 | 13.89 | 100 | -0.12(-0.84%) |
| Oct 08, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.12(+0.84%) | |
| Oct 05, 2018 | 13.91 | 13.91 | 13.89 | 13.89 | 700 | +0.00(+0.00%) |
| Oct 04, 2018 | 13.91 | 13.91 | 13.89 | 13.89 | 677 | -0.44(-3.04%) |
| Oct 03, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 15,188 | -0.17(-1.19%) |
| Oct 02, 2018 | 14.76 | 14.76 | 14.50 | 29,348 | -0.26(-1.77%) | |
| Oct 01, 2018 | 14.67 | 14.76 | 14.67 | 14.76 | 1,551 | +0.08(+0.54%) |
| Sep 28, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 2,000 | -0.20(-1.33%) |
| Sep 26, 2018 | 14.88 | 14.88 | 14.88 | 0 | -0.01(-0.06%) | |
| Sep 21, 2018 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.02%) | |
| Sep 20, 2018 | 14.63 | 14.63 | 14.88 | 2,557 | +0.26(+1.75%) | |
| Sep 19, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 14.58 | 14.58 | 14.63 | 19,430 | +0.05(+0.33%) | |
| Sep 17, 2018 | 14.62 | 14.62 | 14.58 | 14.58 | 808 | -0.12(-0.82%) |
| Sep 14, 2018 | 14.81 | 14.81 | 14.70 | 14.70 | 500 | +0.25(+1.73%) |
| Sep 11, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 1,081 | +0.45(+3.21%) |
| Sep 06, 2018 | 14.00 | 14.00 | 14.00 | 0 | -1.26(-8.26%) | |
| Sep 05, 2018 | 15.26 | 15.26 | 15.26 | 34 | +0.00(+0.00%) | |
| Sep 04, 2018 | 15.14 | 15.26 | 15.14 | 15.26 | 1,728 | +0.02(+0.10%) |
| Aug 30, 2018 | 15.24 | 15.24 | 15.24 | 0 | -0.34(-2.15%) | |
| Aug 29, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 15.51 | 15.58 | 15.51 | 15.58 | 2,227 | +0.39(+2.55%) |
| Aug 17, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 15.13 | 15.13 | 15.19 | 312 | +0.06(+0.41%) | |
| Aug 14, 2018 | 15.13 | 15.13 | 15.13 | 0 | -0.22(-1.41%) | |
| Aug 10, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 15.35 | 15.35 | 15.35 | 207 | +0.29(+1.90%) | |
| Aug 07, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 15.09 | 15.09 | 15.06 | 15.06 | 390 | -0.24(-1.59%) |
| Aug 02, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 15.51 | 15.51 | 15.51 | 15 | +0.42(+2.80%) | |
| Jul 20, 2018 | 15.09 | 15.09 | 15.09 | 0 | +0.11(+0.70%) | |
| Jul 19, 2018 | 14.98 | 14.98 | 14.98 | 14.98 | 7,175 | -0.17(-1.09%) |
| Jul 12, 2018 | 15.15 | 15.15 | 15.15 | 30 | -0.19(-1.24%) | |
| Jul 06, 2018 | 15.34 | 15.34 | 15.34 | 39 | -0.11(-0.71%) | |
| Jul 05, 2018 | 15.37 | 15.45 | 15.37 | 15.45 | 3,101 | +0.21(+1.40%) |
| Jun 29, 2018 | 15.24 | 15.24 | 15.24 | 0 | -0.14(-0.93%) | |
| Jun 28, 2018 | 15.32 | 15.38 | 15.32 | 15.38 | 3,338 | -0.10(-0.65%) |
| Jun 25, 2018 | 15.48 | 15.48 | 15.48 | 0 | -0.03(-0.16%) | |
| Jun 21, 2018 | 15.51 | 15.51 | 15.51 | 40 | +0.03(+0.16%) | |
| Jun 15, 2018 | 15.48 | 15.48 | 15.48 | 0 | -0.49(-3.07%) | |
| Jun 14, 2018 | 15.92 | 15.97 | 15.92 | 15.97 | 3,754 | -0.26(-1.60%) |
| Jun 13, 2018 | 16.19 | 16.23 | 16.19 | 16.23 | 1,001 | -0.11(-0.67%) |
| Jun 12, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 5,446 | +0.03(+0.20%) |
| Jun 08, 2018 | 16.31 | 16.31 | 16.31 | 8,611 | +0.01(+0.06%) | |
| Jun 07, 2018 | 16.30 | 16.30 | 16.30 | 16.30 | 2,101 | +0.11(+0.70%) |
| Jun 04, 2018 | 16.18 | 16.18 | 16.18 | 0 | -0.08(-0.46%) | |
| May 31, 2018 | 16.26 | 16.26 | 16.26 | 6,193 | +0.27(+1.69%) | |
| May 30, 2018 | 15.99 | 15.99 | 15.99 | 15.99 | 14,005 | -0.12(-0.75%) |
| May 24, 2018 | 16.11 | 16.11 | 16.11 | 11,072 | -0.06(-0.37%) | |
| May 23, 2018 | 16.12 | 16.17 | 16.12 | 16.17 | 692 | -0.51(-3.06%) |
| May 22, 2018 | 16.61 | 16.68 | 16.61 | 16.68 | 364 | +0.17(+1.03%) |
| May 17, 2018 | 16.51 | 16.51 | 16.51 | 10,038 | -0.10(-0.60%) | |
| May 14, 2018 | 16.61 | 16.61 | 16.61 | 383 | +0.88(+5.59%) | |
| Apr 24, 2018 | 15.73 | 15.73 | 15.73 | 4 | -0.09(-0.60%) | |
| Apr 18, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.21(+1.33%) | |
| Apr 17, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 150 | -0.79(-4.83%) |
| Apr 12, 2018 | 16.41 | 16.41 | 16.41 | 0 | +0.25(+1.55%) | |
| Apr 11, 2018 | 16.21 | 16.21 | 16.16 | 16.16 | 313 | -0.14(-0.86%) |
| Apr 10, 2018 | 16.08 | 16.30 | 16.06 | 16.30 | 5,759 | +0.30(+1.88%) |
| Apr 03, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.21(+1.33%) | |
| Mar 29, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.39(-2.41%) | |
| Mar 28, 2018 | 16.18 | 16.18 | 16.18 | 16.18 | 857 | -0.30(-1.82%) |
| Mar 26, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.23(-1.38%) | |
| Mar 16, 2018 | 16.71 | 16.71 | 16.71 | 428 | -0.15(-0.89%) | |
| Mar 13, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.36%) | |
| Mar 12, 2018 | 16.79 | 16.80 | 16.79 | 16.80 | 736 | -0.16(-0.94%) |
| Mar 09, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 347 | +0.64(+3.95%) |
| Mar 08, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 2,662 | +0.44(+2.74%) |
| Mar 07, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 1,254 | -1.08(-6.37%) |
| Mar 01, 2018 | 16.96 | 16.96 | 16.96 | 0 | +0.07(+0.41%) | |
| Feb 28, 2018 | 16.94 | 16.99 | 16.86 | 16.89 | 756 | +0.46(+2.83%) |
| Feb 22, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.56(+3.50%) | |
| Feb 20, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.54(-3.29%) | |
| Feb 16, 2018 | 16.41 | 16.41 | 16.41 | 0 | +0.08(+0.49%) | |
| Feb 15, 2018 | 16.27 | 16.33 | 16.27 | 16.33 | 1,353 | +0.39(+2.45%) |
| Feb 14, 2018 | 16.55 | 16.55 | 15.94 | 15.94 | 1,752 | -0.07(-0.44%) |
| Feb 12, 2018 | 16.01 | 16.01 | 16.01 | 24 | +0.20(+1.27%) | |
| Feb 09, 2018 | 15.74 | 15.81 | 15.74 | 15.81 | 18,808 | -0.35(-2.17%) |
| Feb 08, 2018 | 15.87 | 16.16 | 15.87 | 16.16 | 11,106 | +0.44(+2.80%) |
| Feb 07, 2018 | 16.32 | 16.32 | 15.72 | 15.72 | 3,065 | +0.24(+1.55%) |
| Feb 06, 2018 | 15.64 | 15.64 | 15.48 | 15.48 | 576 | -1.01(-6.12%) |
| Feb 05, 2018 | 16.52 | 16.52 | 16.49 | 16.49 | 685 | -0.21(-1.26%) |
| Feb 02, 2018 | 16.83 | 16.83 | 16.70 | 16.70 | 4,416 | -0.84(-4.79%) |
| Jan 30, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.55(+3.24%) | |
| Jan 23, 2018 | 16.99 | 16.99 | 16.99 | 1,182 | +0.15(+0.89%) | |
| Jan 22, 2018 | 16.87 | 16.87 | 16.84 | 16.84 | 652 | -0.17(-1.00%) |
| Jan 09, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.01(+0.06%) | |
| Jan 08, 2018 | 17.29 | 17.29 | 17.00 | 17.00 | 1,753 | -0.19(-1.11%) |
| Jan 05, 2018 | 17.17 | 17.19 | 17.17 | 17.19 | 376 | +0.39(+2.32%) |
| Dec 29, 2017 | 16.80 | 16.80 | 16.80 | 0 | +0.06(+0.36%) | |
| Dec 28, 2017 | 16.48 | 16.74 | 16.45 | 16.74 | 1,325 | +0.66(+4.10%) |
| Dec 22, 2017 | 16.08 | 16.08 | 16.08 | 821 | -0.31(-1.89%) | |
| Dec 21, 2017 | 16.34 | 16.39 | 16.34 | 16.39 | 396 | -0.03(-0.18%) |
| Dec 20, 2017 | 16.39 | 16.42 | 16.39 | 16.42 | 300 | +0.20(+1.25%) |
| Dec 14, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.30(+1.87%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
