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 )

9.350 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 5, 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 (%)
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%)
May 01, 2017 15.19 15.19 15.19 0 +0.22(+1.47%)
Apr 28, 2017 14.97 14.97 14.97 14.97 936 +0.07(+0.47%)
Apr 25, 2017 14.90 14.90 14.90 4,302 +0.15(+1.02%)
Apr 24, 2017 14.75 14.75 14.75 14.75 100 -0.20(-1.34%)
Apr 21, 2017 14.94 14.95 14.94 14.95 28,674 -0.36(-2.33%)
Apr 20, 2017 15.09 15.31 15.09 15.31 2,854 +0.20(+1.30%)
Apr 12, 2017 15.11 15.11 15.11 0 +0.24(+1.61%)
Apr 11, 2017 14.87 14.87 14.87 14.87 13,784 -0.15(-1.00%)
Apr 07, 2017 15.02 15.02 15.02 1,121 +0.00(+0.00%)
Apr 05, 2017 15.02 15.02 15.02 2,619 +0.22(+1.49%)
Apr 04, 2017 14.80 14.80 14.80 14.80 689 +0.33(+2.28%)
Mar 28, 2017 14.47 14.47 14.47 0 -0.40(-2.69%)
Mar 23, 2017 14.87 14.87 14.87 0 -0.04(-0.27%)
Mar 17, 2017 14.91 14.91 14.91 0 +0.37(+2.54%)
Mar 15, 2017 14.54 14.54 14.54 424 -0.23(-1.56%)
Mar 13, 2017 14.77 14.77 14.77 0 +0.01(+0.07%)
Mar 10, 2017 14.76 14.76 14.76 14.76 1,880 +0.04(+0.27%)
Mar 07, 2017 14.72 14.72 14.72 0 -0.43(-2.84%)
Mar 01, 2017 15.15 15.15 15.15 0 +0.71(+4.92%)
Feb 28, 2017 14.44 14.44 14.44 14.44 2,459 +0.80(+5.87%)
Feb 17, 2017 13.64 13.64 13.64 0 -0.64(-4.48%)
Feb 16, 2017 14.28 14.28 14.28 14.28 319 -0.07(-0.49%)
Feb 15, 2017 14.35 14.35 14.35 14.35 951 +0.54(+3.91%)
Feb 14, 2017 13.81 13.81 13.81 13.81 767 -0.55(-3.83%)
Feb 03, 2017 14.36 14.36 14.36 0 +0.88(+6.53%)
Jan 26, 2017 13.48 13.48 13.48 476 +0.21(+1.58%)
Jan 25, 2017 13.27 13.27 13.27 13.27 1,002 -0.60(-4.33%)
Jan 24, 2017 13.87 13.87 13.87 13.87 847 +0.16(+1.17%)
Jan 23, 2017 13.71 13.71 13.71 13.71 5,215 -0.05(-0.36%)
Jan 20, 2017 13.76 13.76 13.76 13.76 209 -0.20(-1.43%)
Jan 18, 2017 13.96 13.96 13.96 4,984 -0.03(-0.21%)
Jan 13, 2017 13.99 13.99 13.99 0 +0.70(+5.27%)
Jan 12, 2017 13.30 13.30 13.29 13.29 16,118 -0.20(-1.48%)
Jan 06, 2017 13.49 13.49 13.49 3,931 +0.20(+1.50%)
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.