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 (%)
Sep 30, 2020 12.97 12.97 12.97 0 +0.47(+3.76%)
Sep 29, 2020 12.50 12.50 12.50 76 +0.00(+0.00%)
Sep 28, 2020 12.52 12.52 12.50 12.50 211 -0.25(-1.95%)
Sep 24, 2020 12.75 12.75 12.75 0 +0.25(+1.99%)
Sep 23, 2020 12.53 12.53 12.50 12.50 273 -0.16(-1.29%)
Sep 22, 2020 13.00 13.00 12.66 1,658 -0.34(-2.59%)
Sep 21, 2020 13.00 13.00 13.00 13.00 2,765 +0.02(+0.15%)
Sep 18, 2020 12.98 12.98 12.98 12.98 2,800 -0.08(-0.61%)
Sep 17, 2020 13.06 13.06 13.06 13.06 10,400 -0.22(-1.66%)
Sep 16, 2020 13.24 13.28 13.24 13.28 476 +0.36(+2.77%)
Sep 15, 2020 13.02 13.02 12.92 500 -0.09(-0.72%)
Sep 10, 2020 13.02 13.02 13.02 0 +0.00(+0.00%)
Sep 09, 2020 13.34 13.34 13.02 13.02 952 +0.25(+1.92%)
Sep 08, 2020 12.80 12.80 12.77 12.77 214 +0.34(+2.74%)
Sep 04, 2020 12.43 12.43 12.43 12.43 900 -0.69(-5.26%)
Sep 01, 2020 13.12 13.12 13.12 0 -0.00(-0.02%)
Aug 31, 2020 13.12 13.12 13.12 13.12 107 -0.01(-0.06%)
Aug 28, 2020 13.08 13.08 13.13 7,630 +0.05(+0.39%)
Aug 25, 2020 13.08 13.08 13.08 0 +0.71(+5.70%)
Aug 11, 2020 12.37 12.37 12.37 0 -0.00(-0.01%)
Aug 07, 2020 12.38 12.38 12.38 0 +0.00(+0.00%)
Aug 04, 2020 12.38 12.38 12.38 0 +0.19(+1.56%)
Aug 03, 2020 12.19 12.19 12.19 12.19 2,418 +0.15(+1.20%)
Jul 31, 2020 12.08 12.08 12.04 12.04 8,200 +0.21(+1.82%)
Jul 30, 2020 11.82 11.82 11.82 5,000 +0.00(+0.00%)
Jul 27, 2020 11.82 11.82 11.82 0 -0.22(-1.82%)
Jul 24, 2020 12.04 12.04 12.04 12.04 100 -0.03(-0.27%)
Jul 22, 2020 12.08 12.08 12.08 0 -0.45(-3.62%)
Jul 20, 2020 12.53 12.53 12.53 0 +0.03(+0.26%)
Jul 17, 2020 13.05 13.05 12.50 141,000 -0.55(-4.23%)
Jul 16, 2020 13.05 13.05 13.05 13.05 1,297 +0.47(+3.70%)
Jul 15, 2020 12.58 12.58 12.58 12.58 168 -0.57(-4.30%)
Jul 06, 2020 13.15 13.15 13.15 0 +0.12(+0.96%)
Jul 02, 2020 13.07 13.07 13.03 13.03 15,000 -0.12(-0.95%)
Jun 29, 2020 13.15 13.15 13.15 0 +0.55(+4.37%)
Jun 26, 2020 12.60 12.60 12.60 12.60 1,300 -0.53(-4.04%)
Jun 23, 2020 13.13 13.13 13.13 0 +0.00(+0.02%)
Jun 17, 2020 13.13 13.13 13.13 0 +0.47(+3.70%)
Jun 15, 2020 12.66 12.66 12.66 0 +0.00(+0.00%)
Jun 12, 2020 12.69 12.69 12.66 12.66 1,400 -0.14(-1.13%)
Jun 11, 2020 13.20 13.20 12.80 1,500 -0.40(-3.00%)
Jun 10, 2020 13.20 13.20 13.20 13.20 1,100 -0.17(-1.27%)
Jun 09, 2020 13.77 13.77 13.35 13.37 20,104 +0.30(+2.30%)
Jun 08, 2020 13.03 13.07 13.03 13.07 5,688 -0.12(-0.94%)
Jun 05, 2020 13.19 13.19 13.19 13.19 100 +0.67(+5.38%)
Jun 03, 2020 12.52 12.52 12.52 0 +0.00(+0.00%)
Jun 02, 2020 12.54 12.65 12.39 12.52 14,265 +1.07(+9.35%)
May 29, 2020 11.45 11.45 11.45 0 -0.35(-2.94%)
May 28, 2020 11.95 11.95 11.80 7,500 -0.15(-1.30%)
May 27, 2020 11.73 11.73 11.95 2,000 +0.22(+1.89%)
May 22, 2020 11.73 11.73 11.73 0 -1.05(-8.22%)
May 19, 2020 12.78 12.78 12.78 0 +0.36(+2.93%)
May 14, 2020 12.42 12.42 12.42 0 -0.19(-1.50%)
May 13, 2020 13.48 13.48 12.61 2,000 -0.87(-6.49%)
May 06, 2020 13.48 13.48 13.48 0 -0.16(-1.17%)
Apr 29, 2020 13.64 13.64 13.64 0 -0.13(-0.94%)
Apr 27, 2020 13.77 13.77 13.77 0 +0.50(+3.76%)
Apr 24, 2020 13.47 13.47 13.27 518 -0.20(-1.51%)
Apr 23, 2020 12.68 12.68 13.47 13,600 +0.80(+6.31%)
Apr 22, 2020 14.07 14.07 12.68 12,100 -1.39(-9.91%)
Apr 17, 2020 14.07 14.07 14.07 0 +0.18(+1.28%)
Apr 15, 2020 13.89 13.89 13.89 0 +0.68(+5.17%)
Apr 14, 2020 13.21 13.21 13.21 13.21 183 +0.03(+0.19%)
Apr 03, 2020 13.19 13.19 13.19 0 -0.03(-0.22%)
Apr 02, 2020 13.06 13.06 13.21 14,000 +0.15(+1.18%)
Apr 01, 2020 13.69 13.69 13.06 6,028 -0.63(-4.60%)
Mar 31, 2020 13.69 13.69 13.69 13.69 166 +0.89(+6.93%)
Mar 30, 2020 13.06 13.06 12.80 1,000 -0.26(-2.00%)
Mar 27, 2020 13.01 13.01 13.06 500 +0.06(+0.44%)
Mar 26, 2020 12.55 12.55 13.01 10,000 +0.46(+3.64%)
Mar 25, 2020 12.55 12.55 12.55 12.55 11,175 +0.15(+1.22%)
Mar 24, 2020 12.61 12.61 12.40 500 -0.21(-1.68%)
Mar 23, 2020 11.12 12.61 10.95 12.61 7,898 -0.31(-2.37%)
Mar 18, 2020 12.92 12.92 12.92 0 +0.44(+3.49%)
Mar 17, 2020 12.22 12.48 12.22 12.48 3,970 -0.45(-3.45%)
Mar 16, 2020 13.16 13.16 12.93 3,000 -0.24(-1.81%)
Mar 13, 2020 13.91 13.91 13.16 2,500 -0.75(-5.36%)
Mar 11, 2020 13.91 13.91 13.91 0 -0.05(-0.39%)
Mar 10, 2020 14.18 14.18 13.96 10,000 -0.22(-1.52%)
Mar 06, 2020 14.18 14.18 14.18 0 +0.00(+0.00%)
Mar 05, 2020 14.18 14.24 14.18 14.18 3,839 +0.38(+2.75%)
Feb 28, 2020 13.80 13.80 13.80 0 -0.54(-3.74%)
Feb 26, 2020 14.34 14.34 14.34 0 -0.96(-6.30%)
Jan 06, 2020 15.30 15.30 15.30 0 +0.06(+0.39%)
Dec 16, 2019 15.24 15.24 15.24 0 +0.74(+5.10%)
Dec 03, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 29, 2019 14.50 14.50 14.50 0 -0.22(-1.49%)
Nov 27, 2019 14.72 14.72 14.72 14.72 1,100 +0.42(+2.94%)
Nov 26, 2019 14.30 14.30 14.30 34 +0.00(+0.00%)
Nov 21, 2019 14.30 14.30 14.30 0 -1.36(-8.68%)
Nov 07, 2019 15.66 15.66 15.66 0 +0.99(+6.75%)
Oct 23, 2019 14.67 14.67 14.67 0 +0.12(+0.83%)
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.