Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Hung Kai Pptys L (OP: SUHJF )

10.22 UNCHANGED
Last Price Updated: 11:11 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2018 13.01 13.01 13.01 0 -0.46(-3.40%)
Oct 12, 2018 13.47 13.47 13.47 0 +0.31(+2.34%)
Oct 11, 2018 13.57 13.63 13.16 13.16 12,654 -0.73(-5.26%)
Oct 10, 2018 13.89 13.89 13.89 13.89 100 -0.12(-0.84%)
Oct 08, 2018 14.01 14.01 14.01 0 +0.12(+0.84%)
Oct 05, 2018 13.91 13.91 13.89 13.89 700 +0.00(+0.00%)
Oct 04, 2018 13.91 13.91 13.89 13.89 677 -0.44(-3.04%)
Oct 03, 2018 14.33 14.33 14.33 14.33 15,188 -0.17(-1.19%)
Oct 02, 2018 14.76 14.76 14.50 29,348 -0.26(-1.77%)
Oct 01, 2018 14.67 14.76 14.67 14.76 1,551 +0.08(+0.54%)
Sep 28, 2018 14.68 14.68 14.68 14.68 2,000 -0.20(-1.33%)
Sep 26, 2018 14.88 14.88 14.88 0 -0.01(-0.06%)
Sep 21, 2018 14.89 14.89 14.89 0 +0.00(+0.02%)
Sep 20, 2018 14.63 14.63 14.88 2,557 +0.26(+1.75%)
Sep 19, 2018 14.63 14.63 14.63 0 +0.00(+0.00%)
Sep 18, 2018 14.58 14.58 14.63 19,430 +0.05(+0.33%)
Sep 17, 2018 14.62 14.62 14.58 14.58 808 -0.12(-0.82%)
Sep 14, 2018 14.81 14.81 14.70 14.70 500 +0.25(+1.73%)
Sep 11, 2018 14.45 14.45 14.45 0 +0.00(+0.00%)
Sep 10, 2018 14.45 14.45 14.45 14.45 1,081 +0.45(+3.21%)
Sep 06, 2018 14.00 14.00 14.00 0 -1.26(-8.26%)
Sep 05, 2018 15.26 15.26 15.26 34 +0.00(+0.00%)
Sep 04, 2018 15.14 15.26 15.14 15.26 1,728 +0.02(+0.10%)
Aug 30, 2018 15.24 15.24 15.24 0 -0.34(-2.15%)
Aug 29, 2018 15.58 15.58 15.58 0 +0.00(+0.00%)
Aug 28, 2018 15.51 15.58 15.51 15.58 2,227 +0.39(+2.55%)
Aug 17, 2018 15.19 15.19 15.19 0 +0.00(+0.00%)
Aug 16, 2018 15.13 15.13 15.19 312 +0.06(+0.41%)
Aug 14, 2018 15.13 15.13 15.13 0 -0.22(-1.41%)
Aug 10, 2018 15.35 15.35 15.35 0 +0.00(+0.00%)
Aug 09, 2018 15.35 15.35 15.35 207 +0.29(+1.90%)
Aug 07, 2018 15.06 15.06 15.06 0 +0.00(+0.00%)
Aug 06, 2018 15.09 15.09 15.06 15.06 390 -0.24(-1.59%)
Aug 02, 2018 15.30 15.30 15.30 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 15.51 15.51 15.51 15 +0.42(+2.80%)
Jul 20, 2018 15.09 15.09 15.09 0 +0.11(+0.70%)
Jul 19, 2018 14.98 14.98 14.98 14.98 7,175 -0.17(-1.09%)
Jul 12, 2018 15.15 15.15 15.15 30 -0.19(-1.24%)
Jul 06, 2018 15.34 15.34 15.34 39 -0.11(-0.71%)
Jul 05, 2018 15.37 15.45 15.37 15.45 3,101 +0.21(+1.40%)
Jun 29, 2018 15.24 15.24 15.24 0 -0.14(-0.93%)
Jun 28, 2018 15.32 15.38 15.32 15.38 3,338 -0.10(-0.65%)
Jun 25, 2018 15.48 15.48 15.48 0 -0.03(-0.16%)
Jun 21, 2018 15.51 15.51 15.51 40 +0.03(+0.16%)
Jun 15, 2018 15.48 15.48 15.48 0 -0.49(-3.07%)
Jun 14, 2018 15.92 15.97 15.92 15.97 3,754 -0.26(-1.60%)
Jun 13, 2018 16.19 16.23 16.19 16.23 1,001 -0.11(-0.67%)
Jun 12, 2018 16.34 16.34 16.34 16.34 5,446 +0.03(+0.20%)
Jun 08, 2018 16.31 16.31 16.31 8,611 +0.01(+0.06%)
Jun 07, 2018 16.30 16.30 16.30 16.30 2,101 +0.11(+0.70%)
Jun 04, 2018 16.18 16.18 16.18 0 -0.08(-0.46%)
May 31, 2018 16.26 16.26 16.26 6,193 +0.27(+1.69%)
May 30, 2018 15.99 15.99 15.99 15.99 14,005 -0.12(-0.75%)
May 24, 2018 16.11 16.11 16.11 11,072 -0.06(-0.37%)
May 23, 2018 16.12 16.17 16.12 16.17 692 -0.51(-3.06%)
May 22, 2018 16.61 16.68 16.61 16.68 364 +0.17(+1.03%)
May 17, 2018 16.51 16.51 16.51 10,038 -0.10(-0.60%)
May 14, 2018 16.61 16.61 16.61 383 +0.88(+5.59%)
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%)
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.