Sun Hung Kai Pptys L ADR (OP: SUHJY )

9.620 -0.115 (-1.18%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.694 9.740 9.670 9.735 199,674 +0.12(+1.30%)
Mar 26, 2024 9.440 9.680 9.440 9.610 431,342 +0.07(+0.73%)
Mar 25, 2024 9.506 9.550 9.500 9.540 456,430 +0.03(+0.32%)
Mar 22, 2024 9.500 9.510 9.450 9.510 250,360 -0.20(-2.06%)
Mar 21, 2024 9.680 9.710 9.640 9.710 83,824 +0.01(+0.10%)
Mar 20, 2024 9.490 9.700 9.490 9.700 159,359 -0.09(-0.92%)
Mar 19, 2024 9.750 9.850 9.750 9.790 140,072 +0.05(+0.51%)
Mar 18, 2024 9.690 9.740 9.690 9.740 107,255 -0.26(-2.60%)
Mar 15, 2024 10.02 10.03 9.970 10.00 171,838 +0.02(+0.20%)
Mar 14, 2024 10.02 10.02 9.960 9.980 105,003 -0.21(-2.06%)
Mar 13, 2024 10.20 10.24 10.14 10.19 88,849 +0.01(+0.10%)
Mar 12, 2024 9.830 10.18 9.830 10.18 131,789 +0.12(+1.19%)
Mar 11, 2024 10.04 10.09 9.828 10.06 187,674 +0.11(+1.11%)
Mar 08, 2024 9.950 9.960 9.870 9.950 81,201 -0.15(-1.49%)
Mar 07, 2024 10.04 10.10 10.01 10.10 180,766 +0.02(+0.20%)
Mar 06, 2024 10.01 10.10 10.01 10.08 160,223 +0.00(+0.00%)
Mar 05, 2024 10.05 10.19 10.05 10.08 153,616 -0.12(-1.22%)
Mar 04, 2024 10.28 10.28 10.17 10.21 202,429 +0.06(+0.64%)
Mar 01, 2024 10.10 10.17 10.10 10.14 99,811 +0.10(+1.00%)
Feb 29, 2024 10.03 10.08 10.00 10.04 230,694 +0.41(+4.26%)
Feb 28, 2024 10.00 10.00 9.610 9.630 137,834 -0.25(-2.53%)
Feb 27, 2024 9.870 9.890 9.840 9.880 144,746 +0.13(+1.33%)
Feb 26, 2024 9.650 9.790 9.615 9.750 174,340 +0.09(+0.93%)
Feb 23, 2024 9.670 9.707 9.660 9.660 78,420 +0.01(+0.10%)
Feb 22, 2024 9.640 9.700 9.610 9.650 432,529 +0.12(+1.26%)
Feb 21, 2024 9.550 9.590 9.500 9.530 280,502 +0.33(+3.59%)
Feb 20, 2024 9.240 9.250 9.150 9.200 256,937 -0.04(-0.43%)
Feb 16, 2024 9.280 9.295 9.234 9.240 109,142 +0.16(+1.76%)
Feb 15, 2024 9.020 9.129 9.020 9.080 206,592 -0.02(-0.22%)
Feb 14, 2024 9.210 9.210 9.060 9.100 470,154 +0.01(+0.11%)
Feb 13, 2024 9.200 9.207 9.090 9.090 252,744 -0.22(-2.36%)
Feb 12, 2024 9.180 9.350 9.180 9.310 262,414 +0.13(+1.42%)
Feb 09, 2024 9.110 9.220 9.050 9.180 214,843 +0.02(+0.22%)
Feb 08, 2024 9.130 9.190 9.130 9.160 264,962 -0.11(-1.19%)
Feb 07, 2024 9.310 9.600 9.200 9.270 265,567 +0.11(+1.20%)
Feb 06, 2024 9.100 9.220 9.100 9.160 497,103 +0.10(+1.10%)
Feb 05, 2024 9.120 9.220 9.050 9.060 422,320 -0.14(-1.52%)
Feb 02, 2024 9.250 9.250 9.130 9.200 139,736 -0.04(-0.43%)
Feb 01, 2024 9.310 9.310 9.210 9.240 185,788 -0.10(-1.07%)
Jan 31, 2024 9.400 9.400 9.286 9.340 128,794 -0.10(-1.06%)
Jan 30, 2024 9.469 9.480 9.400 9.440 139,666 -0.25(-2.58%)
Jan 29, 2024 9.715 9.740 9.650 9.690 130,057 -0.17(-1.72%)
Jan 26, 2024 9.790 9.870 9.790 9.860 131,114 +0.22(+2.28%)
Jan 25, 2024 9.690 9.730 9.620 9.640 195,748 -0.08(-0.82%)
Jan 24, 2024 9.760 9.820 9.720 9.720 350,861 +0.13(+1.36%)
Jan 23, 2024 9.530 9.610 9.510 9.590 365,228 +0.09(+0.95%)
Jan 22, 2024 9.453 9.530 9.453 9.500 588,429 -0.21(-2.11%)
Jan 19, 2024 9.590 9.710 9.585 9.705 232,557 +0.10(+0.99%)
Jan 18, 2024 9.610 9.620 9.560 9.610 687,309 -0.02(-0.21%)
Jan 17, 2024 9.590 9.660 9.540 9.630 341,053 -0.21(-2.13%)
Jan 16, 2024 9.860 9.930 9.840 9.840 178,242 -0.32(-3.11%)
Jan 12, 2024 10.18 10.19 10.13 10.16 117,424 -0.01(-0.14%)
Jan 11, 2024 10.18 10.18 10.12 10.17 116,009 +0.03(+0.30%)
Jan 10, 2024 10.12 10.14 10.08 10.14 154,612 +0.09(+0.85%)
Jan 09, 2024 10.07 10.10 10.05 10.05 233,062 -0.17(-1.61%)
Jan 08, 2024 10.19 10.60 9.770 10.22 159,416 -0.07(-0.68%)
Jan 05, 2024 10.36 10.38 10.26 10.29 121,179 -0.01(-0.14%)
Jan 04, 2024 10.29 10.35 10.29 10.30 245,375 -0.10(-0.92%)
Jan 03, 2024 10.38 10.42 10.35 10.40 99,781 -0.18(-1.70%)
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.