Financial News
Sun Hung Kai Pptys L (OP: SUHJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 936 | +0.07(+0.47%) |
| Apr 25, 2017 | 14.90 | 14.90 | 14.90 | 4,302 | +0.15(+1.02%) | |
| Apr 24, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | -0.20(-1.34%) |
| Apr 21, 2017 | 14.94 | 14.95 | 14.94 | 14.95 | 28,674 | -0.36(-2.33%) |
| Apr 20, 2017 | 15.09 | 15.31 | 15.09 | 15.31 | 2,854 | +0.20(+1.30%) |
| Apr 12, 2017 | 15.11 | 15.11 | 15.11 | 0 | +0.24(+1.61%) | |
| Apr 11, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 13,784 | -0.15(-1.00%) |
| Apr 07, 2017 | 15.02 | 15.02 | 15.02 | 1,121 | +0.00(+0.00%) | |
| Apr 05, 2017 | 15.02 | 15.02 | 15.02 | 2,619 | +0.22(+1.49%) | |
| Apr 04, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 689 | +0.33(+2.28%) |
| Mar 28, 2017 | 14.47 | 14.47 | 14.47 | 0 | -0.40(-2.69%) | |
| Mar 23, 2017 | 14.87 | 14.87 | 14.87 | 0 | -0.04(-0.27%) | |
| Mar 17, 2017 | 14.91 | 14.91 | 14.91 | 0 | +0.37(+2.54%) | |
| Mar 15, 2017 | 14.54 | 14.54 | 14.54 | 424 | -0.23(-1.56%) | |
| Mar 13, 2017 | 14.77 | 14.77 | 14.77 | 0 | +0.01(+0.07%) | |
| Mar 10, 2017 | 14.76 | 14.76 | 14.76 | 14.76 | 1,880 | +0.04(+0.27%) |
| Mar 07, 2017 | 14.72 | 14.72 | 14.72 | 0 | -0.43(-2.84%) | |
| Mar 01, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.71(+4.92%) | |
| Feb 28, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 2,459 | +0.80(+5.87%) |
| Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.64(-4.48%) | |
| Feb 16, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 319 | -0.07(-0.49%) |
| Feb 15, 2017 | 14.35 | 14.35 | 14.35 | 14.35 | 951 | +0.54(+3.91%) |
| Feb 14, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 767 | -0.55(-3.83%) |
| Feb 03, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.88(+6.53%) | |
| Jan 26, 2017 | 13.48 | 13.48 | 13.48 | 476 | +0.21(+1.58%) | |
| Jan 25, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 1,002 | -0.60(-4.33%) |
| Jan 24, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 847 | +0.16(+1.17%) |
| Jan 23, 2017 | 13.71 | 13.71 | 13.71 | 13.71 | 5,215 | -0.05(-0.36%) |
| Jan 20, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 209 | -0.20(-1.43%) |
| Jan 18, 2017 | 13.96 | 13.96 | 13.96 | 4,984 | -0.03(-0.21%) | |
| Jan 13, 2017 | 13.99 | 13.99 | 13.99 | 0 | +0.70(+5.27%) | |
| Jan 12, 2017 | 13.30 | 13.30 | 13.29 | 13.29 | 16,118 | -0.20(-1.48%) |
| Jan 06, 2017 | 13.49 | 13.49 | 13.49 | 3,931 | +0.20(+1.50%) | |
| Jan 05, 2017 | 13.29 | 13.29 | 13.29 | 13.29 | 3,200 | +0.45(+3.50%) |
| Dec 30, 2016 | 12.84 | 12.84 | 12.84 | 149 | +0.19(+1.50%) | |
| Dec 29, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 2,418 | +0.16(+1.28%) |
| Dec 28, 2016 | 12.27 | 12.49 | 12.27 | 12.49 | 3,296 | +0.36(+2.97%) |
| Dec 27, 2016 | 12.13 | 12.13 | 12.13 | 12.13 | 600 | -0.69(-5.38%) |
| Dec 22, 2016 | 12.82 | 12.82 | 12.82 | 0 | +0.37(+2.97%) | |
| Dec 20, 2016 | 12.45 | 12.45 | 12.45 | 359 | -0.47(-3.64%) | |
| Dec 19, 2016 | 12.92 | 12.92 | 12.92 | 12.92 | 1,642 | -0.08(-0.61%) |
| Dec 12, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.79(-5.74%) | |
| Dec 09, 2016 | 13.46 | 13.79 | 13.46 | 13.79 | 2,412 | +0.28(+2.07%) |
| Dec 08, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 9,389 | +0.70(+5.46%) |
| Dec 05, 2016 | 12.81 | 12.81 | 12.81 | 0 | -0.35(-2.66%) | |
| Nov 29, 2016 | 13.16 | 13.16 | 13.16 | 0 | +0.11(+0.84%) | |
| Nov 28, 2016 | 13.05 | 13.05 | 13.05 | 13.05 | 200 | -0.11(-0.84%) |
| Nov 21, 2016 | 13.16 | 13.16 | 13.16 | 0 | +0.06(+0.46%) | |
| Nov 16, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.59(+4.72%) | |
| Nov 15, 2016 | 12.51 | 12.51 | 12.51 | 12.51 | 35,278 | -2.42(-16.21%) |
| Nov 01, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.02(-0.13%) | |
| Oct 14, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.32(-2.10%) | |
| Oct 03, 2016 | 15.27 | 15.27 | 15.27 | 0 | +0.28(+1.87%) | |
| Sep 30, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 1,838 | -0.16(-1.06%) |
| Sep 28, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.13(-0.85%) | |
| Sep 06, 2016 | 15.28 | 15.28 | 15.28 | 0 | +1.22(+8.68%) | |
| Aug 12, 2016 | 14.06 | 14.06 | 14.06 | 0 | -0.38(-2.63%) | |
| Aug 01, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.27(+1.91%) | |
| Jul 29, 2016 | 14.17 | 14.17 | 14.17 | 14.17 | 119 | +0.20(+1.43%) |
| Jul 27, 2016 | 13.97 | 13.97 | 13.97 | 0 | -0.24(-1.69%) | |
| Jul 26, 2016 | 14.21 | 14.21 | 14.21 | 14.21 | 2,193 | +0.01(+0.04%) |
| Jul 21, 2016 | 14.21 | 14.21 | 14.21 | 0 | +0.88(+6.64%) | |
| Jul 13, 2016 | 13.32 | 13.32 | 13.32 | 33 | +0.20(+1.51%) | |
| Jul 12, 2016 | 12.90 | 13.12 | 12.90 | 13.12 | 2,100 | +0.70(+5.65%) |
| Jul 07, 2016 | 12.42 | 12.42 | 12.42 | 0 | +0.12(+0.98%) | |
| Jul 05, 2016 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.25(+2.07%) |
| Jul 01, 2016 | 12.05 | 12.05 | 12.05 | 0 | +0.58(+5.06%) | |
| Jun 28, 2016 | 11.47 | 11.47 | 11.47 | 0 | +0.08(+0.70%) | |
| Jun 27, 2016 | 11.39 | 11.39 | 11.39 | 11.39 | 3,829 | -0.18(-1.56%) |
| Jun 23, 2016 | 11.57 | 11.57 | 11.57 | 0 | -0.01(-0.09%) | |
| Jun 22, 2016 | 11.58 | 11.58 | 11.58 | 11.58 | 164 | +0.01(+0.09%) |
| Jun 21, 2016 | 11.57 | 11.57 | 11.57 | 11.57 | 100 | +0.20(+1.76%) |
| Jun 16, 2016 | 11.37 | 11.37 | 11.37 | 0 | -0.51(-4.29%) | |
| Jun 13, 2016 | 11.88 | 11.88 | 11.88 | 0 | -0.36(-2.94%) | |
| Jun 09, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) | |
| Jun 08, 2016 | 12.24 | 12.24 | 12.20 | 12.24 | 7,461 | +0.15(+1.24%) |
| Jun 06, 2016 | 12.09 | 12.09 | 12.09 | 0 | +0.69(+6.05%) | |
| May 20, 2016 | 11.40 | 11.40 | 11.40 | 0 | +0.20(+1.79%) | |
| May 19, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 48,773 | +0.29(+2.66%) |
| May 13, 2016 | 10.91 | 10.91 | 10.91 | 0 | -0.80(-6.83%) | |
| May 12, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 9,636 | -0.40(-3.30%) |
| May 04, 2016 | 12.11 | 12.11 | 12.11 | 0 | -0.21(-1.70%) |
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.
