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 )

10.29 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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 (%)
Apr 30, 2009 10.30 10.30 10.30 0 +1.80(+21.18%)
Mar 19, 2009 8.500 8.500 8.500 0 +1.24(+17.08%)
Mar 03, 2009 7.260 7.260 7.260 0 +0.00(+0.00%)
Mar 02, 2009 7.260 7.260 7.260 7.260 1,000 -0.44(-5.71%)
Feb 27, 2009 7.700 7.700 7.700 7.700 1,214 +0.00(+0.00%)
Feb 26, 2009 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 25, 2009 7.700 7.700 7.700 7.700 300 -0.80(-9.41%)
Feb 10, 2009 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 09, 2009 8.500 8.500 8.500 8.500 500 +0.10(+1.19%)
Feb 06, 2009 8.400 8.400 8.400 8.400 1,600 +0.20(+2.44%)
Feb 05, 2009 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 04, 2009 8.200 8.200 8.200 8.200 1,600 +0.15(+1.86%)
Jan 16, 2009 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 15, 2009 8.050 8.050 8.050 8.050 1,000 -1.10(-12.02%)
Jan 08, 2009 9.150 9.150 9.150 0 +0.95(+11.59%)
Dec 23, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 22, 2008 8.200 8.200 8.200 0 +0.67(+8.90%)
Dec 10, 2008 7.530 7.530 7.530 0 +0.00(+0.00%)
Dec 09, 2008 7.530 7.530 7.530 7.530 3,000 +0.03(+0.40%)
Dec 08, 2008 7.500 7.500 7.500 7.500 9,176 +0.60(+8.70%)
Dec 04, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Dec 03, 2008 6.900 6.900 6.900 6.900 200 +0.35(+5.34%)
Nov 20, 2008 6.550 6.550 6.550 321,529 +0.00(+0.00%)
Nov 19, 2008 6.550 6.550 6.550 6.550 2,700 -0.95(-12.67%)
Nov 17, 2008 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 14, 2008 7.500 7.500 7.500 7.500 1,000 -0.10(-1.32%)
Nov 13, 2008 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Nov 12, 2008 7.500 7.600 7.600 7.600 1,000 -0.90(-10.59%)
Nov 11, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 10, 2008 8.500 8.500 8.500 8.500 625 -0.20(-2.30%)
Oct 22, 2008 8.700 8.700 8.700 3,157 +0.00(+0.00%)
Oct 21, 2008 8.700 8.700 8.700 8.700 10,000 +0.50(+6.10%)
Oct 17, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 16, 2008 8.200 8.750 8.200 8.200 1,100 -0.90(-9.89%)
Oct 15, 2008 9.100 9.100 9.100 9.100 292 +2.00(+28.17%)
Oct 13, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 10, 2008 7.100 7.100 6.500 7.100 2,396 -1.15(-13.94%)
Oct 09, 2008 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 08, 2008 8.250 8.250 8.150 8.250 2,000 -1.15(-12.23%)
Oct 06, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 03, 2008 9.400 9.400 9.400 9.400 500 -0.60(-6.00%)
Oct 01, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 30, 2008 10.00 10.00 10.00 10.00 800 +0.00(+0.00%)
Sep 29, 2008 10.00 10.00 10.00 10.00 1,100 -1.70(-14.53%)
Sep 25, 2008 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 24, 2008 11.70 11.70 11.70 11.70 292 +0.25(+2.18%)
Sep 23, 2008 12.30 11.45 11.45 11.45 200 -0.85(-6.91%)
Sep 22, 2008 12.30 12.30 12.30 0 +0.00(+0.00%)
Sep 19, 2008 12.30 12.30 12.30 12.30 100 +0.80(+6.96%)
Sep 18, 2008 11.50 11.50 11.50 11.50 150 -0.25(-2.13%)
Sep 17, 2008 11.75 11.75 11.75 0 +0.00(+0.00%)
Sep 16, 2008 11.75 11.75 11.75 11.75 1,000 -0.15(-1.26%)
Sep 15, 2008 11.90 11.90 11.90 11.90 2,000 -0.50(-4.03%)
Sep 10, 2008 12.40 12.40 12.40 0 +0.00(+0.00%)
Sep 09, 2008 12.40 12.40 12.40 12.40 225 -0.25(-1.98%)
Sep 05, 2008 12.65 12.65 12.65 0 +0.00(+0.00%)
Sep 04, 2008 12.65 12.65 12.65 12.65 1,000 -0.95(-6.99%)
Aug 29, 2008 13.60 13.60 13.60 0 +0.00(+0.00%)
Aug 28, 2008 14.30 13.60 13.60 13.60 150 -0.70(-4.90%)
Aug 13, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 12, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 11, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 08, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 07, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 06, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 05, 2008 14.30 14.30 14.10 14.30 1,200 +0.45(+3.25%)
Aug 04, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 01, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 31, 2008 13.85 13.85 13.85 13.85 15,200 +0.00(+0.00%)
Jul 30, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 29, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 28, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 25, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 24, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 23, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 22, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 21, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 18, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 17, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 16, 2008 13.85 13.85 13.85 13.85 1,000 -0.15(-1.07%)
Jul 15, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 14, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 11, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 10, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 09, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 08, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 07, 2008 14.00 14.00 14.00 14.00 1,000 -0.70(-4.76%)
Jul 04, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jul 03, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jul 02, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jul 01, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jun 30, 2008 14.70 14.70 14.70 14.70 2,562 +0.00(+0.00%)
Jun 27, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jun 26, 2008 14.70 14.70 14.70 14.70 7,060 +0.00(+0.00%)
Jun 25, 2008 14.70 14.70 14.70 14.70 18,000 +0.00(+0.00%)
Jun 24, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jun 23, 2008 14.50 14.70 14.70 14.70 1,000 +0.20(+1.38%)
Jun 20, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jun 19, 2008 14.50 14.50 14.50 14.50 1,736 +0.00(+0.00%)
Jun 18, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jun 17, 2008 14.50 14.50 14.50 14.50 7,724 +0.05(+0.35%)
Jun 16, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jun 13, 2008 14.45 14.45 14.45 14.45 250 -1.55(-9.69%)
Jun 12, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 11, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 10, 2008 16.00 16.00 16.00 16.00 11,152 +0.00(+0.00%)
Jun 09, 2008 16.00 16.00 16.00 16.00 300 +0.05(+0.31%)
Jun 06, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Jun 05, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Jun 04, 2008 15.95 15.95 15.95 15.95 1,000 -0.05(-0.31%)
Jun 03, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 02, 2008 16.00 16.00 16.00 16.00 746 +0.00(+0.00%)
May 30, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
May 29, 2008 16.00 16.00 16.00 16.00 1,000 -1.40(-8.05%)
May 28, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 27, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 26, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 23, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 22, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 21, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 20, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 19, 2008 17.40 17.40 17.40 17.40 13,695 +0.00(+0.00%)
May 16, 2008 17.40 17.40 17.40 17.40 811 +0.00(+0.00%)
May 15, 2008 17.40 17.40 17.40 17.40 11,000 +0.00(+0.00%)
May 14, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 13, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 12, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 09, 2008 17.40 17.40 17.40 17.40 3,548 +0.00(+0.00%)
May 08, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 07, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 06, 2008 17.40 17.40 17.40 17.40 2,146 +0.00(+0.00%)
May 05, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 02, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
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.