Financial News
Sun Hung Kai Pptys L (OP: SUHJF )
10.29
+1.16
(+12.68%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 07, 2017 | 15.92 | 15.92 | 15.92 | 0 | -0.08(-0.50%) | |
| Nov 30, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.09(+0.57%) | |
| Nov 16, 2017 | 15.91 | 15.91 | 15.91 | 0 | -1.00(-5.91%) | |
| Nov 09, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.17(+1.01%) | |
| Nov 08, 2017 | 16.74 | 16.74 | 16.74 | 16.74 | 175 | +0.08(+0.49%) |
| Nov 01, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.95(+6.05%) | |
| Oct 30, 2017 | 15.71 | 15.71 | 15.71 | 0 | -1.09(-6.49%) | |
| Oct 25, 2017 | 16.80 | 16.80 | 16.80 | 0 | +0.36(+2.19%) | |
| Oct 24, 2017 | 16.44 | 16.44 | 15.94 | 16.44 | 2,253 | -0.05(-0.30%) |
| Oct 23, 2017 | 16.33 | 16.54 | 16.33 | 16.49 | 1,343 | -0.27(-1.61%) |
| Oct 06, 2017 | 16.76 | 16.76 | 16.76 | 0 | +0.23(+1.39%) | |
| Oct 05, 2017 | 16.56 | 16.56 | 16.53 | 16.53 | 519 | +0.17(+1.04%) |
| Sep 29, 2017 | 16.36 | 16.36 | 16.36 | 0 | +0.12(+0.76%) | |
| Sep 27, 2017 | 16.24 | 16.24 | 16.24 | 0 | -0.97(-5.65%) | |
| Sep 11, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.91(+5.59%) | |
| Sep 07, 2017 | 16.30 | 16.30 | 16.30 | 9,558 | +0.30(+1.87%) | |
| Aug 28, 2017 | 16.00 | 16.00 | 16.00 | 7,151 | +0.35(+2.24%) | |
| Aug 10, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.17(+1.10%) | |
| Aug 03, 2017 | 15.48 | 15.48 | 15.48 | 3,656 | -0.07(-0.45%) | |
| Aug 02, 2017 | 15.55 | 15.55 | 15.55 | 15.55 | 100 | +0.07(+0.44%) |
| Aug 01, 2017 | 15.48 | 15.48 | 15.48 | 15.48 | 195 | +0.39(+2.60%) |
| Jul 25, 2017 | 15.09 | 15.09 | 15.09 | 6 | -0.17(-1.11%) | |
| Jul 17, 2017 | 15.26 | 15.26 | 15.26 | 93 | -0.02(-0.14%) | |
| Jul 14, 2017 | 15.28 | 15.28 | 15.28 | 15.28 | 150 | +0.41(+2.76%) |
| Jul 12, 2017 | 14.87 | 14.87 | 14.87 | 325 | -0.06(-0.39%) | |
| Jul 11, 2017 | 14.90 | 14.93 | 14.90 | 14.93 | 927 | +0.10(+0.66%) |
| Jul 10, 2017 | 14.83 | 14.85 | 14.83 | 14.83 | 325 | -0.08(-0.52%) |
| Jul 06, 2017 | 14.91 | 14.91 | 14.91 | 0 | +0.12(+0.81%) | |
| Jul 05, 2017 | 14.79 | 14.79 | 14.79 | 14.79 | 500 | -0.65(-4.21%) |
| Jul 03, 2017 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 15.44 | 15.44 | 15.44 | 0 | +0.48(+3.21%) | |
| Jun 23, 2017 | 14.96 | 14.96 | 14.96 | 4,933 | -0.01(-0.07%) | |
| Jun 19, 2017 | 14.97 | 14.97 | 14.97 | 0 | -0.32(-2.09%) | |
| Jun 13, 2017 | 15.29 | 15.29 | 15.29 | 0 | -0.01(-0.07%) | |
| Jun 12, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 184 | -0.64(-4.02%) |
| Jun 06, 2017 | 15.94 | 15.94 | 15.94 | 7 | +1.12(+7.56%) | |
| May 26, 2017 | 14.82 | 14.82 | 14.82 | 0 | +0.03(+0.20%) | |
| May 25, 2017 | 14.79 | 14.79 | 14.79 | 14.79 | 26,615 | +0.35(+2.42%) |
| May 22, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.22(-1.50%) | |
| May 19, 2017 | 14.66 | 14.66 | 14.66 | 14.66 | 333 | -0.26(-1.74%) |
| May 17, 2017 | 14.92 | 14.92 | 14.92 | 0 | +0.16(+1.08%) | |
| May 16, 2017 | 14.75 | 14.76 | 14.75 | 14.76 | 10,150 | -0.26(-1.73%) |
| May 15, 2017 | 14.86 | 15.02 | 14.86 | 15.02 | 4,547 | +0.06(+0.40%) |
| May 10, 2017 | 14.96 | 14.96 | 14.96 | 0 | +0.02(+0.13%) | |
| May 05, 2017 | 14.94 | 14.94 | 14.94 | 0 | -0.34(-2.23%) | |
| May 04, 2017 | 15.28 | 15.28 | 15.28 | 15.28 | 100 | +0.09(+0.59%) |
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.
