Financial News
Sun Hung Kai Pptys L (OP: SUHJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) | |
| Apr 28, 2021 | 15.44 | 15.44 | 15.44 | 0 | +0.44(+2.93%) | |
| Apr 27, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 157 | -0.35(-2.27%) |
| Apr 26, 2021 | 15.35 | 15.35 | 15.35 | 1 | +0.00(+0.00%) | |
| Apr 22, 2021 | 15.35 | 15.35 | 15.35 | 0 | +0.09(+0.58%) | |
| Apr 21, 2021 | 15.26 | 15.26 | 15.26 | 15.26 | 130 | -0.19(-1.25%) |
| Apr 16, 2021 | 15.45 | 15.45 | 15.45 | 0 | +0.74(+5.06%) | |
| Apr 12, 2021 | 14.71 | 14.71 | 14.71 | 0 | +0.03(+0.20%) | |
| Apr 05, 2021 | 14.68 | 14.68 | 14.68 | 0 | -0.43(-2.87%) | |
| Apr 01, 2021 | 14.58 | 14.58 | 15.11 | 55,089 | +0.53(+3.63%) | |
| Mar 31, 2021 | 14.58 | 14.58 | 14.58 | 3,000 | +0.00(+0.00%) | |
| Mar 29, 2021 | 14.58 | 14.58 | 14.58 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 14.58 | 14.58 | 14.58 | 54 | +0.00(+0.00%) | |
| Mar 19, 2021 | 14.58 | 14.58 | 14.58 | 0 | -0.63(-4.12%) | |
| Mar 09, 2021 | 15.21 | 15.21 | 15.21 | 0 | +0.06(+0.40%) | |
| Mar 05, 2021 | 15.15 | 15.15 | 15.15 | 0 | -0.50(-3.22%) | |
| Mar 04, 2021 | 15.65 | 15.65 | 15.65 | 2 | +0.00(+0.00%) | |
| Mar 01, 2021 | 15.65 | 15.65 | 15.65 | 0 | -0.23(-1.42%) | |
| Feb 26, 2021 | 15.88 | 15.88 | 15.88 | 86 | +0.00(+0.00%) | |
| Feb 25, 2021 | 15.88 | 15.88 | 15.88 | 15.88 | 100 | +0.07(+0.44%) |
| Feb 23, 2021 | 15.81 | 15.81 | 15.81 | 0 | +1.06(+7.19%) | |
| Feb 22, 2021 | 14.75 | 14.75 | 14.75 | 15 | +0.00(+0.00%) | |
| Feb 19, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 4,400 | +0.42(+2.96%) |
| Feb 18, 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 151 | +0.45(+3.21%) |
| Feb 11, 2021 | 13.88 | 13.88 | 13.88 | 0 | +0.22(+1.57%) | |
| Feb 10, 2021 | 13.66 | 13.66 | 13.66 | 13.66 | 1,000 | +0.14(+1.07%) |
| Feb 05, 2021 | 13.52 | 13.52 | 13.52 | 0 | -0.24(-1.72%) | |
| Feb 04, 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 106 | +0.24(+1.81%) |
| Feb 03, 2021 | 13.51 | 13.51 | 13.51 | 13.51 | 129 | -0.34(-2.45%) |
| Feb 02, 2021 | 14.00 | 14.00 | 13.85 | 13.85 | 91,288 | +0.42(+3.14%) |
| Jan 27, 2021 | 13.43 | 13.43 | 13.43 | 0 | -0.29(-2.09%) | |
| Jan 25, 2021 | 13.72 | 13.72 | 13.72 | 0 | -0.41(-2.93%) | |
| Jan 22, 2021 | 14.13 | 14.13 | 14.13 | 14.13 | 2,200 | -0.06(-0.46%) |
| Jan 20, 2021 | 14.20 | 14.20 | 14.20 | 0 | +0.24(+1.73%) | |
| Jan 19, 2021 | 13.95 | 13.95 | 13.95 | 66 | +0.00(+0.00%) | |
| Jan 15, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 3,300 | +0.00(+0.03%) |
| Jan 14, 2021 | 13.95 | 13.95 | 13.95 | 51 | +0.00(+0.00%) | |
| Jan 13, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 1,913 | +0.03(+0.22%) |
| Jan 12, 2021 | 14.00 | 14.00 | 13.92 | 8,613 | -0.08(-0.57%) | |
| Jan 08, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.15(+1.10%) | |
| Jan 07, 2021 | 13.89 | 13.89 | 13.85 | 13.85 | 358 | +0.49(+3.65%) |
| Jan 04, 2021 | 13.36 | 13.36 | 13.36 | 0 | +0.57(+4.42%) | |
| Dec 28, 2020 | 12.79 | 12.79 | 12.79 | 0 | -0.20(-1.52%) | |
| Dec 24, 2020 | 12.99 | 12.99 | 12.99 | 12.99 | 500 | +0.13(+1.03%) |
| Dec 23, 2020 | 12.60 | 12.60 | 12.86 | 2,100 | +0.26(+2.06%) | |
| Dec 21, 2020 | 12.60 | 12.60 | 12.60 | 0 | -0.40(-3.08%) | |
| Dec 18, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 800 | -0.44(-3.28%) |
| Dec 17, 2020 | 13.46 | 13.46 | 13.44 | 355 | -0.02(-0.13%) | |
| Dec 14, 2020 | 13.46 | 13.46 | 13.46 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 13.46 | 13.46 | 13.46 | 0 | +0.26(+1.99%) | |
| Dec 07, 2020 | 13.20 | 13.20 | 13.20 | 0 | -0.08(-0.64%) | |
| Dec 04, 2020 | 13.50 | 13.50 | 13.28 | 1,500 | -0.22(-1.62%) | |
| Dec 03, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 1,410 | +0.19(+1.43%) |
| Dec 01, 2020 | 13.31 | 13.31 | 13.31 | 0 | -0.20(-1.48%) | |
| Nov 30, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 284 | -0.17(-1.21%) |
| Nov 23, 2020 | 13.68 | 13.68 | 13.68 | 0 | -0.55(-3.90%) | |
| Nov 18, 2020 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 107 | +1.23(+9.46%) |
| Nov 10, 2020 | 13.20 | 13.45 | 13.00 | 13.00 | 2,770 | -0.09(-0.69%) |
| Nov 09, 2020 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | -0.11(-0.83%) |
| Nov 06, 2020 | 13.20 | 13.20 | 13.20 | 102 | +0.00(+0.00%) | |
| Nov 05, 2020 | 13.45 | 13.45 | 13.20 | 13.20 | 1,461 | +0.36(+2.80%) |
| Nov 04, 2020 | 12.84 | 12.84 | 12.84 | 12.84 | 958 | +0.08(+0.63%) |
| Nov 03, 2020 | 12.76 | 12.76 | 12.76 | 12.76 | 157,174 | +0.13(+1.04%) |
| Oct 30, 2020 | 12.63 | 12.63 | 12.63 | 0 | -0.01(-0.08%) | |
| Oct 21, 2020 | 12.64 | 12.64 | 12.64 | 0 | -0.16(-1.26%) | |
| Oct 12, 2020 | 12.80 | 12.80 | 12.80 | 0 | -0.24(-1.84%) | |
| Oct 09, 2020 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | +0.24(+1.87%) |
| Oct 08, 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 176 | -0.10(-0.79%) |
| Oct 05, 2020 | 12.90 | 12.90 | 12.90 | 0 | -0.07(-0.52%) | |
| Sep 30, 2020 | 12.97 | 12.97 | 12.97 | 0 | +0.47(+3.76%) | |
| Sep 29, 2020 | 12.50 | 12.50 | 12.50 | 76 | +0.00(+0.00%) | |
| Sep 28, 2020 | 12.52 | 12.52 | 12.50 | 12.50 | 211 | -0.25(-1.95%) |
| Sep 24, 2020 | 12.75 | 12.75 | 12.75 | 0 | +0.25(+1.99%) | |
| Sep 23, 2020 | 12.53 | 12.53 | 12.50 | 12.50 | 273 | -0.16(-1.29%) |
| Sep 22, 2020 | 13.00 | 13.00 | 12.66 | 1,658 | -0.34(-2.59%) | |
| Sep 21, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 2,765 | +0.02(+0.15%) |
| Sep 18, 2020 | 12.98 | 12.98 | 12.98 | 12.98 | 2,800 | -0.08(-0.61%) |
| Sep 17, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 10,400 | -0.22(-1.66%) |
| Sep 16, 2020 | 13.24 | 13.28 | 13.24 | 13.28 | 476 | +0.36(+2.77%) |
| Sep 15, 2020 | 13.02 | 13.02 | 12.92 | 500 | -0.09(-0.72%) | |
| Sep 10, 2020 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 13.34 | 13.34 | 13.02 | 13.02 | 952 | +0.25(+1.92%) |
| Sep 08, 2020 | 12.80 | 12.80 | 12.77 | 12.77 | 214 | +0.34(+2.74%) |
| Sep 04, 2020 | 12.43 | 12.43 | 12.43 | 12.43 | 900 | -0.69(-5.26%) |
| Sep 01, 2020 | 13.12 | 13.12 | 13.12 | 0 | -0.00(-0.02%) | |
| Aug 31, 2020 | 13.12 | 13.12 | 13.12 | 13.12 | 107 | -0.01(-0.06%) |
| Aug 28, 2020 | 13.08 | 13.08 | 13.13 | 7,630 | +0.05(+0.39%) | |
| Aug 25, 2020 | 13.08 | 13.08 | 13.08 | 0 | +0.71(+5.70%) | |
| Aug 11, 2020 | 12.37 | 12.37 | 12.37 | 0 | -0.00(-0.01%) | |
| Aug 07, 2020 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 12.38 | 12.38 | 12.38 | 0 | +0.19(+1.56%) | |
| Aug 03, 2020 | 12.19 | 12.19 | 12.19 | 12.19 | 2,418 | +0.15(+1.20%) |
| Jul 31, 2020 | 12.08 | 12.08 | 12.04 | 12.04 | 8,200 | +0.21(+1.82%) |
| Jul 30, 2020 | 11.82 | 11.82 | 11.82 | 5,000 | +0.00(+0.00%) | |
| Jul 27, 2020 | 11.82 | 11.82 | 11.82 | 0 | -0.22(-1.82%) | |
| Jul 24, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | -0.03(-0.27%) |
| Jul 22, 2020 | 12.08 | 12.08 | 12.08 | 0 | -0.45(-3.62%) | |
| Jul 20, 2020 | 12.53 | 12.53 | 12.53 | 0 | +0.03(+0.26%) | |
| Jul 17, 2020 | 13.05 | 13.05 | 12.50 | 141,000 | -0.55(-4.23%) | |
| Jul 16, 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 1,297 | +0.47(+3.70%) |
| Jul 15, 2020 | 12.58 | 12.58 | 12.58 | 12.58 | 168 | -0.57(-4.30%) |
| Jul 06, 2020 | 13.15 | 13.15 | 13.15 | 0 | +0.12(+0.96%) | |
| Jul 02, 2020 | 13.07 | 13.07 | 13.03 | 13.03 | 15,000 | -0.12(-0.95%) |
| Jun 29, 2020 | 13.15 | 13.15 | 13.15 | 0 | +0.55(+4.37%) | |
| Jun 26, 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 1,300 | -0.53(-4.04%) |
| Jun 23, 2020 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.02%) | |
| Jun 17, 2020 | 13.13 | 13.13 | 13.13 | 0 | +0.47(+3.70%) | |
| Jun 15, 2020 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 12.69 | 12.69 | 12.66 | 12.66 | 1,400 | -0.14(-1.13%) |
| Jun 11, 2020 | 13.20 | 13.20 | 12.80 | 1,500 | -0.40(-3.00%) | |
| Jun 10, 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 1,100 | -0.17(-1.27%) |
| Jun 09, 2020 | 13.77 | 13.77 | 13.35 | 13.37 | 20,104 | +0.30(+2.30%) |
| Jun 08, 2020 | 13.03 | 13.07 | 13.03 | 13.07 | 5,688 | -0.12(-0.94%) |
| Jun 05, 2020 | 13.19 | 13.19 | 13.19 | 13.19 | 100 | +0.67(+5.38%) |
| Jun 03, 2020 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) | |
| Jun 02, 2020 | 12.54 | 12.65 | 12.39 | 12.52 | 14,265 | +1.07(+9.35%) |
| May 29, 2020 | 11.45 | 11.45 | 11.45 | 0 | -0.35(-2.94%) | |
| May 28, 2020 | 11.95 | 11.95 | 11.80 | 7,500 | -0.15(-1.30%) | |
| May 27, 2020 | 11.73 | 11.73 | 11.95 | 2,000 | +0.22(+1.89%) | |
| May 22, 2020 | 11.73 | 11.73 | 11.73 | 0 | -1.05(-8.22%) | |
| May 19, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.36(+2.93%) | |
| May 14, 2020 | 12.42 | 12.42 | 12.42 | 0 | -0.19(-1.50%) | |
| May 13, 2020 | 13.48 | 13.48 | 12.61 | 2,000 | -0.87(-6.49%) |
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.
