Financial News
Sun Hung Kai Pptys L (OP: SUHJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.132 | 0 | +0.03(+0.35%) | |||
| Apr 24, 2024 | 9.100 | 1,000 | -0.02(-0.16%) | |||
| Apr 23, 2024 | 9.115 | 9.115 | 9.115 | 9.115 | 16,310 | +0.30(+3.40%) |
| Apr 16, 2024 | 8.815 | 13 | -0.79(-8.18%) | |||
| Apr 11, 2024 | 9.600 | 4 | +0.22(+2.35%) | |||
| Apr 10, 2024 | 9.540 | 9.540 | 9.380 | 9.380 | 5,000 | -0.38(-3.84%) |
| Apr 02, 2024 | 9.755 | 0 | -0.05(-0.56%) | |||
| Apr 01, 2024 | 9.810 | 9.980 | 9.810 | 9.810 | 576 | +0.44(+4.70%) |
| Mar 28, 2024 | 9.370 | 9.370 | 9.370 | 9.370 | 1,682 | -0.33(-3.35%) |
| Mar 27, 2024 | 9.695 | 9.695 | 9.695 | 9.695 | 1,387 | +0.04(+0.41%) |
| Mar 26, 2024 | 9.655 | 9.655 | 9.655 | 9.655 | 3,502 | +0.17(+1.85%) |
| Mar 22, 2024 | 9.480 | 5 | -0.26(-2.67%) | |||
| Mar 21, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 2,849 | +0.12(+1.30%) |
| Mar 20, 2024 | 9.798 | 9.798 | 9.615 | 9.615 | 11,588 | -0.16(-1.64%) |
| Mar 19, 2024 | 9.775 | 9.775 | 9.775 | 9.775 | 1,874 | -0.75(-7.17%) |
| Mar 04, 2024 | 10.53 | 0 | +0.38(+3.74%) | |||
| Mar 01, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 4,107 | +0.44(+4.55%) |
| Feb 28, 2024 | 9.708 | 3,000 | +0.70(+7.75%) | |||
| Feb 16, 2024 | 9.010 | 0 | -0.14(-1.58%) | |||
| Feb 09, 2024 | 9.155 | 0 | -0.14(-1.51%) | |||
| Jan 31, 2024 | 9.295 | 4,502 | -0.21(-2.16%) | |||
| Jan 30, 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.04(+0.48%) |
| Jan 22, 2024 | 9.455 | 4 | -0.55(-5.51%) | |||
| Jan 16, 2024 | 10.01 | 6 | -0.10(-1.03%) | |||
| Jan 05, 2024 | 10.11 | 0 | -0.71(-6.60%) | |||
| Jan 02, 2024 | 10.82 | 0 | +0.40(+3.83%) | |||
| Dec 28, 2023 | 10.43 | 0 | -0.14(-1.37%) | |||
| Dec 22, 2023 | 10.57 | 35 | +0.02(+0.19%) | |||
| Dec 19, 2023 | 10.55 | 6,005 | +0.41(+4.06%) | |||
| Dec 14, 2023 | 10.14 | 5 | +0.12(+1.20%) | |||
| Dec 13, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 6,219 | +0.42(+4.33%) |
| Nov 30, 2023 | 9.602 | 5 | -0.23(-2.30%) | |||
| Nov 28, 2023 | 9.828 | 4,505 | -0.45(-4.40%) | |||
| Nov 21, 2023 | 10.28 | 6,400 | +0.23(+2.29%) | |||
| Nov 16, 2023 | 10.05 | 5 | +0.08(+0.80%) | |||
| Nov 14, 2023 | 9.970 | 0 | -0.17(-1.72%) | |||
| Nov 13, 2023 | 9.646 | 10.14 | 9.646 | 10.14 | 1,786 | -0.83(-7.53%) |
| Nov 02, 2023 | 10.97 | 0 | +0.74(+7.21%) | |||
| Oct 26, 2023 | 10.23 | 56,470 | +0.01(+0.12%) | |||
| Oct 20, 2023 | 10.22 | 0 | -0.55(-5.09%) | |||
| Oct 11, 2023 | 10.77 | 0 | +0.19(+1.78%) | |||
| Oct 06, 2023 | 10.58 | 0 | +0.32(+3.17%) | |||
| Oct 03, 2023 | 10.26 | 0 | +0.16(+1.53%) | |||
| Sep 27, 2023 | 10.10 | 0 | -0.07(-0.69%) | |||
| Sep 22, 2023 | 10.17 | 0 | +0.01(+0.06%) | |||
| Sep 21, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 621 | -0.20(-1.94%) |
| Sep 19, 2023 | 10.37 | 0 | +0.27(+2.62%) | |||
| Sep 11, 2023 | 10.10 | 1,005 | -1.07(-9.56%) | |||
| Aug 29, 2023 | 11.17 | 0 | +0.07(+0.61%) | |||
| Aug 23, 2023 | 11.10 | 8,829 | -0.12(-1.10%) | |||
| Aug 22, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 14,582 | -0.46(-3.95%) |
| Aug 08, 2023 | 11.69 | 0 | -0.08(-0.71%) | |||
| Aug 04, 2023 | 11.77 | 0 | -0.34(-2.79%) | |||
| Aug 03, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 128 | -0.45(-3.57%) |
| Jul 14, 2023 | 12.55 | 0 | +0.24(+1.97%) | |||
| Jul 12, 2023 | 12.31 | 3,500 | +0.18(+1.50%) | |||
| Jul 10, 2023 | 12.13 | 4 | -0.02(-0.21%) | |||
| Jul 07, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 4,501 | -0.25(-2.01%) |
| Jul 06, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 128 | -0.15(-1.16%) |
| Jul 05, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 124 | +0.05(+0.40%) |
| Jul 03, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 472 | -0.08(-0.60%) |
| Jun 22, 2023 | 12.58 | 0 | -0.22(-1.71%) | |||
| Jun 20, 2023 | 12.79 | 0 | -0.26(-1.95%) | |||
| Jun 14, 2023 | 13.05 | 0 | -0.64(-4.66%) |
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.
