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 29, 2019 16.99 16.99 16.99 0 -0.13(-0.78%)
May 24, 2019 17.12 17.12 17.12 0 -0.13(-0.73%)
May 23, 2019 17.25 17.25 17.25 0 +0.00(+0.00%)
May 22, 2019 17.25 17.25 17.25 0 +0.33(+1.96%)
May 21, 2019 16.92 16.92 16.92 0 +0.00(+0.00%)
May 16, 2019 16.92 16.92 16.92 0 +0.61(+3.72%)
May 14, 2019 16.31 16.31 16.31 0 +0.00(+0.00%)
May 13, 2019 16.74 16.74 16.31 16.31 1,596 -0.85(-4.96%)
May 10, 2019 16.84 16.84 17.16 8,812 +0.32(+1.90%)
May 08, 2019 16.84 16.84 16.84 0 -0.24(-1.39%)
May 07, 2019 17.08 17.08 17.08 0 +0.00(+0.00%)
May 06, 2019 17.08 17.08 17.08 80 +0.00(+0.00%)
May 03, 2019 17.08 17.08 17.08 41 +0.00(+0.00%)
May 02, 2019 17.08 17.08 17.08 17.08 4,670 -0.18(-1.05%)
Apr 30, 2019 17.26 17.26 17.26 0 -0.21(-1.22%)
Apr 29, 2019 17.47 17.47 17.47 0 +0.10(+0.58%)
Apr 26, 2019 17.06 17.06 17.37 9,913 +0.31(+1.81%)
Apr 25, 2019 17.06 17.06 17.06 0 +0.08(+0.45%)
Apr 23, 2019 16.99 16.99 16.99 0 -0.47(-2.68%)
Apr 16, 2019 17.46 17.46 17.46 0 +0.00(+0.00%)
Apr 15, 2019 17.46 17.46 17.46 0 -0.37(-2.10%)
Apr 08, 2019 17.83 17.83 17.83 0 -0.16(-0.89%)
Apr 04, 2019 17.99 17.99 17.99 0 +1.15(+6.83%)
Mar 28, 2019 16.84 16.84 16.84 0 +0.29(+1.75%)
Mar 26, 2019 16.55 16.55 16.55 0 +0.11(+0.64%)
Mar 25, 2019 16.62 16.62 16.45 16.45 1,000 -0.29(-1.75%)
Mar 08, 2019 16.74 16.74 16.74 0 -0.61(-3.53%)
Mar 06, 2019 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 28, 2019 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 25, 2019 17.35 17.35 17.35 0 +0.59(+3.52%)
Feb 20, 2019 16.76 16.76 16.76 0 -0.26(-1.56%)
Feb 19, 2019 17.02 17.02 17.02 0 +0.00(+0.00%)
Feb 15, 2019 17.02 17.02 17.02 17 +0.00(+0.00%)
Feb 14, 2019 17.02 17.02 17.02 20 +0.00(+0.00%)
Feb 13, 2019 17.02 17.02 17.02 8,036 +0.51(+3.12%)
Feb 11, 2019 16.51 16.51 16.51 0 -0.10(-0.58%)
Feb 04, 2019 16.61 16.61 16.61 0 +2.51(+17.81%)
Jan 30, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 28, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 11, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 08, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 04, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Dec 26, 2018 14.10 14.10 14.10 0 -0.11(-0.77%)
Dec 21, 2018 14.21 14.21 14.21 0 -0.41(-2.83%)
Dec 20, 2018 14.62 14.62 14.62 0 +0.35(+2.48%)
Dec 18, 2018 14.27 14.27 14.27 0 +0.00(+0.00%)
Dec 17, 2018 14.27 14.27 14.27 58 +0.00(+0.00%)
Dec 11, 2018 14.27 14.27 14.27 0 +0.17(+1.17%)
Dec 10, 2018 14.10 14.10 14.10 0 +0.00(+0.00%)
Dec 07, 2018 14.15 14.15 14.10 14.10 200 -0.19(-1.33%)
Dec 04, 2018 14.29 14.29 14.29 0 -0.02(-0.15%)
Nov 28, 2018 14.31 14.31 14.31 0 +0.83(+6.14%)
Nov 15, 2018 13.48 13.48 13.48 0 -0.17(-1.22%)
Nov 13, 2018 13.65 13.65 13.65 0 +0.00(+0.00%)
Nov 09, 2018 13.65 13.65 13.65 0 -0.18(-1.32%)
Nov 06, 2018 13.83 13.83 13.83 0 +0.67(+5.11%)
Nov 05, 2018 13.16 13.16 13.16 13.16 160 -0.61(-4.43%)
Nov 02, 2018 13.64 13.77 13.64 13.77 14,500 +0.27(+2.00%)
Nov 01, 2018 13.50 13.50 13.50 13.50 4,425 +0.49(+3.77%)
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%)
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.