Financial News
Sun Hung Kai Pptys L (OP: SUHJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2023 | 13.68 | 0 | -0.40(-2.85%) | |||
| Apr 06, 2023 | 14.08 | 0 | +0.10(+0.73%) | |||
| Apr 05, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 5,983 | -0.07(-0.53%) |
| Mar 28, 2023 | 14.05 | 0 | +0.32(+2.33%) | |||
| Mar 27, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 465 | -0.03(-0.19%) |
| Mar 08, 2023 | 13.76 | 0 | -0.02(-0.15%) | |||
| Mar 07, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 142 | +0.08(+0.58%) |
| Feb 27, 2023 | 13.70 | 26 | +0.04(+0.29%) | |||
| Feb 24, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 3,920 | -0.20(-1.44%) |
| Feb 23, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 714 | -0.29(-2.05%) |
| Feb 22, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 105,000 | -0.17(-1.21%) |
| Feb 10, 2023 | 14.32 | 0 | -0.06(-0.39%) | |||
| Feb 06, 2023 | 14.38 | 0 | +0.27(+1.88%) | |||
| Feb 02, 2023 | 14.12 | 1,000 | +0.36(+2.58%) | |||
| Jan 12, 2023 | 13.76 | 0 | +0.37(+2.76%) | |||
| Jan 11, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 5,000 | -0.84(-5.89%) |
| Jan 09, 2023 | 14.23 | 0 | +0.36(+2.58%) | |||
| Jan 04, 2023 | 13.87 | 15 | -0.01(-0.06%) | |||
| Dec 28, 2022 | 13.88 | 0 | +0.38(+2.81%) | |||
| Dec 27, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.29(+2.21%) |
| Dec 22, 2022 | 13.21 | 0 | -0.52(-3.79%) | |||
| Dec 19, 2022 | 13.73 | 0 | +0.52(+3.92%) | |||
| Dec 14, 2022 | 13.21 | 0 | -0.69(-4.96%) | |||
| Dec 13, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 2,766 | +0.98(+7.59%) |
| Dec 12, 2022 | 12.92 | 12.92 | 12.92 | 12.92 | 20,993 | +0.22(+1.73%) |
| Dec 08, 2022 | 12.70 | 0 | +0.21(+1.64%) | |||
| Dec 07, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 566 | +0.52(+4.39%) |
| Dec 06, 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 134 | +0.40(+3.46%) |
| Dec 05, 2022 | 11.65 | 11.65 | 11.57 | 11.57 | 262 | +0.03(+0.26%) |
| Nov 25, 2022 | 11.54 | 32 | -0.24(-2.04%) | |||
| Nov 18, 2022 | 11.78 | 0 | +0.15(+1.31%) | |||
| Nov 16, 2022 | 11.63 | 0 | +0.02(+0.21%) | |||
| Nov 15, 2022 | 11.49 | 11.60 | 11.49 | 11.60 | 667 | +0.63(+5.78%) |
| Nov 10, 2022 | 10.97 | 0 | +0.13(+1.16%) | |||
| Nov 07, 2022 | 10.84 | 14 | +0.05(+0.50%) | |||
| Nov 01, 2022 | 10.79 | 75 | -0.74(-6.38%) | |||
| Oct 06, 2022 | 11.53 | 48 | +0.26(+2.30%) | |||
| Oct 05, 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 999 | +0.36(+3.34%) |
| Sep 30, 2022 | 10.90 | 0 | -0.35(-3.09%) | |||
| Sep 29, 2022 | 11.32 | 11.32 | 11.07 | 11.25 | 9,498 | -0.69(-5.78%) |
| Sep 21, 2022 | 11.94 | 71 | -0.29(-2.41%) | |||
| Sep 13, 2022 | 12.23 | 500 | +0.18(+1.54%) | |||
| Sep 09, 2022 | 12.05 | 58 | +0.16(+1.30%) | |||
| Sep 08, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 2,391 | +0.07(+0.58%) |
| Aug 24, 2022 | 11.83 | 0 | -0.30(-2.46%) | |||
| Aug 10, 2022 | 12.12 | 147,000 | +0.12(+1.03%) | |||
| Aug 04, 2022 | 12.00 | 0 | +0.57(+4.95%) | |||
| Jul 14, 2022 | 11.43 | 0 | -0.34(-2.85%) | |||
| Jul 13, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 7,500 | -0.21(-1.79%) |
| Jul 12, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 456 | +0.08(+0.71%) |
| Jul 08, 2022 | 11.90 | 64 | +0.05(+0.42%) | |||
| Jul 06, 2022 | 11.85 | 22 | -0.08(-0.69%) | |||
| Jul 05, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 1,103 | +0.11(+0.93%) |
| Jun 30, 2022 | 11.82 | 0 | +0.20(+1.72%) | |||
| Jun 27, 2022 | 11.62 | 11,000 | -0.02(-0.14%) | |||
| Jun 23, 2022 | 11.64 | 1,080 | +0.09(+0.76%) | |||
| Jun 17, 2022 | 11.55 | 25,500 | -0.02(-0.17%) | |||
| Jun 14, 2022 | 11.57 | 0 | -0.07(-0.60%) | |||
| Jun 13, 2022 | 12.10 | 12.10 | 11.64 | 11.64 | 44,537 | -0.52(-4.31%) |
| Jun 10, 2022 | 12.08 | 12.16 | 12.08 | 12.16 | 1,060 | -0.12(-0.98%) |
| Jun 01, 2022 | 12.28 | 0 | -0.04(-0.32%) | |||
| May 31, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 902 | +0.13(+1.09%) |
| May 27, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 8,965 | +0.23(+1.93%) |
| May 20, 2022 | 11.96 | 0 | -0.15(-1.24%) | |||
| May 18, 2022 | 12.11 | 24 | +0.84(+7.49%) | |||
| May 10, 2022 | 11.27 | 10,500 | -0.24(-2.09%) | |||
| May 09, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 714 | -0.52(-4.35%) |
| May 06, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 240 | +0.15(+1.30%) |
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.
