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 (%)
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%)
Jan 05, 2017 13.29 13.29 13.29 13.29 3,200 +0.45(+3.50%)
Dec 30, 2016 12.84 12.84 12.84 149 +0.19(+1.50%)
Dec 29, 2016 12.65 12.65 12.65 12.65 2,418 +0.16(+1.28%)
Dec 28, 2016 12.27 12.49 12.27 12.49 3,296 +0.36(+2.97%)
Dec 27, 2016 12.13 12.13 12.13 12.13 600 -0.69(-5.38%)
Dec 22, 2016 12.82 12.82 12.82 0 +0.37(+2.97%)
Dec 20, 2016 12.45 12.45 12.45 359 -0.47(-3.64%)
Dec 19, 2016 12.92 12.92 12.92 12.92 1,642 -0.08(-0.61%)
Dec 12, 2016 13.00 13.00 13.00 0 -0.79(-5.74%)
Dec 09, 2016 13.46 13.79 13.46 13.79 2,412 +0.28(+2.07%)
Dec 08, 2016 13.51 13.51 13.51 13.51 9,389 +0.70(+5.46%)
Dec 05, 2016 12.81 12.81 12.81 0 -0.35(-2.66%)
Nov 29, 2016 13.16 13.16 13.16 0 +0.11(+0.84%)
Nov 28, 2016 13.05 13.05 13.05 13.05 200 -0.11(-0.84%)
Nov 21, 2016 13.16 13.16 13.16 0 +0.06(+0.46%)
Nov 16, 2016 13.10 13.10 13.10 0 +0.59(+4.72%)
Nov 15, 2016 12.51 12.51 12.51 12.51 35,278 -2.42(-16.21%)
Nov 01, 2016 14.93 14.93 14.93 0 -0.02(-0.13%)
Oct 14, 2016 14.95 14.95 14.95 0 -0.32(-2.10%)
Oct 03, 2016 15.27 15.27 15.27 0 +0.28(+1.87%)
Sep 30, 2016 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Sep 29, 2016 14.99 14.99 14.99 14.99 1,838 -0.16(-1.06%)
Sep 28, 2016 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Sep 27, 2016 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Sep 22, 2016 15.15 15.15 15.15 0 -0.13(-0.85%)
Sep 06, 2016 15.28 15.28 15.28 0 +1.22(+8.68%)
Aug 12, 2016 14.06 14.06 14.06 0 -0.38(-2.63%)
Aug 01, 2016 14.44 14.44 14.44 0 +0.27(+1.91%)
Jul 29, 2016 14.17 14.17 14.17 14.17 119 +0.20(+1.43%)
Jul 27, 2016 13.97 13.97 13.97 0 -0.24(-1.69%)
Jul 26, 2016 14.21 14.21 14.21 14.21 2,193 +0.01(+0.04%)
Jul 21, 2016 14.21 14.21 14.21 0 +0.88(+6.64%)
Jul 13, 2016 13.32 13.32 13.32 33 +0.20(+1.51%)
Jul 12, 2016 12.90 13.12 12.90 13.12 2,100 +0.70(+5.65%)
Jul 07, 2016 12.42 12.42 12.42 0 +0.12(+0.98%)
Jul 05, 2016 12.30 12.30 12.30 12.30 100 +0.25(+2.07%)
Jul 01, 2016 12.05 12.05 12.05 0 +0.58(+5.06%)
Jun 28, 2016 11.47 11.47 11.47 0 +0.08(+0.70%)
Jun 27, 2016 11.39 11.39 11.39 11.39 3,829 -0.18(-1.56%)
Jun 23, 2016 11.57 11.57 11.57 0 -0.01(-0.09%)
Jun 22, 2016 11.58 11.58 11.58 11.58 164 +0.01(+0.09%)
Jun 21, 2016 11.57 11.57 11.57 11.57 100 +0.20(+1.76%)
Jun 16, 2016 11.37 11.37 11.37 0 -0.51(-4.29%)
Jun 13, 2016 11.88 11.88 11.88 0 -0.36(-2.94%)
Jun 09, 2016 12.24 12.24 12.24 0 +0.00(+0.00%)
Jun 08, 2016 12.24 12.24 12.20 12.24 7,461 +0.15(+1.24%)
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.