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 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%)
Oct 02, 2019 14.55 14.55 14.55 0 +0.43(+3.04%)
Sep 25, 2019 14.12 14.12 14.12 0 -0.34(-2.35%)
Sep 24, 2019 14.50 14.50 14.46 14.46 1,100 -0.03(-0.19%)
Sep 20, 2019 14.49 14.49 14.49 0 +0.00(+0.00%)
Sep 19, 2019 14.84 14.84 14.49 1,999 -0.35(-2.37%)
Aug 20, 2019 14.84 14.84 14.84 0 -0.19(-1.27%)
Aug 19, 2019 15.06 15.06 15.03 15.03 500 +1.26(+9.15%)
Aug 14, 2019 13.77 13.77 13.77 0 +0.04(+0.31%)
Aug 12, 2019 13.73 13.73 13.73 0 -0.49(-3.46%)
Aug 07, 2019 14.22 14.22 14.22 0 -0.01(-0.07%)
Aug 06, 2019 14.39 14.39 14.23 14.23 6,725 -0.07(-0.49%)
Aug 05, 2019 14.25 14.30 14.25 14.30 351,403 -0.73(-4.83%)
Aug 02, 2019 15.03 15.03 15.03 0 -1.30(-7.99%)
Aug 01, 2019 16.33 16.33 16.33 66 +0.00(+0.00%)
Jul 31, 2019 16.07 16.33 16.04 16.33 11,242 +0.22(+1.37%)
Jul 30, 2019 16.11 16.11 16.11 0 -0.39(-2.37%)
Jul 26, 2019 16.50 16.50 16.50 0 -0.02(-0.11%)
Jul 25, 2019 16.66 16.66 16.52 16.52 664 -0.50(-2.91%)
Jul 24, 2019 17.01 17.01 17.01 0 +0.00(+0.00%)
Jul 23, 2019 16.60 17.05 16.60 17.01 775 -0.37(-2.11%)
Jul 16, 2019 17.38 17.38 17.38 0 +0.45(+2.66%)
Jul 10, 2019 16.93 16.93 16.93 0 -0.39(-2.24%)
Jul 08, 2019 17.32 17.32 17.32 0 +0.11(+0.63%)
Jul 01, 2019 17.21 17.21 17.21 0 +0.06(+0.32%)
Jun 25, 2019 17.15 17.15 17.15 0 +0.25(+1.47%)
Jun 24, 2019 16.91 16.91 16.91 0 -0.12(-0.73%)
Jun 20, 2019 17.03 17.03 17.03 0 +1.01(+6.27%)
Jun 14, 2019 16.02 16.02 16.02 0 +0.00(+0.00%)
Jun 13, 2019 16.11 16.15 15.98 16.02 12,387 -0.59(-3.53%)
Jun 11, 2019 16.61 16.61 16.61 0 +0.58(+3.59%)
Jun 05, 2019 16.03 16.03 16.03 0 -0.02(-0.10%)
Jun 04, 2019 16.05 16.05 16.05 0 +0.00(+0.00%)
Jun 03, 2019 16.00 16.05 16.00 16.05 1,337 -0.94(-5.52%)
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%)
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.