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 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%)
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%)
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.