Sun Hung Kai Pptys L ADR (OP: SUHJY )

9.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.70 14.70 14.70 14.70 2,106 -0.07(-0.47%)
Nov 26, 2014 14.77 14.77 14.77 0 +0.03(+0.20%)
Nov 25, 2014 14.74 14.74 14.74 14.74 291 +0.10(+0.68%)
Nov 24, 2014 14.58 14.70 14.58 14.64 16,125 -0.15(-1.01%)
Nov 21, 2014 14.73 14.79 14.73 14.79 1,727 +0.26(+1.79%)
Nov 20, 2014 14.45 14.53 14.45 14.53 739 -0.02(-0.14%)
Nov 19, 2014 14.56 14.56 14.53 14.55 550 -0.05(-0.34%)
Nov 18, 2014 14.57 14.60 14.57 14.60 908 -0.01(-0.07%)
Nov 17, 2014 14.83 14.60 14.61 4,571 -0.22(-1.48%)
Nov 14, 2014 14.87 14.90 14.83 14.83 7,501 -0.14(-0.94%)
Nov 13, 2014 15.01 15.01 14.89 14.97 2,937 +0.04(+0.27%)
Nov 12, 2014 14.93 14.93 14.93 14.93 537 +0.05(+0.34%)
Nov 11, 2014 14.88 14.88 14.88 14.88 609 +0.11(+0.74%)
Nov 10, 2014 14.90 14.90 14.77 14.77 1,093 +0.06(+0.44%)
Nov 07, 2014 14.71 14.71 14.71 14.71 318 -0.08(-0.57%)
Nov 06, 2014 14.64 14.86 14.64 14.79 1,180 -0.08(-0.53%)
Nov 05, 2014 14.88 14.88 14.87 14.87 968 +0.00(+0.02%)
Nov 04, 2014 14.89 14.89 14.87 14.87 3,274 -0.09(-0.59%)
Nov 03, 2014 14.93 14.95 14.91 14.95 2,042 +0.00(+0.02%)
Oct 31, 2014 14.99 14.99 14.93 14.95 4,856 -0.03(-0.20%)
Oct 30, 2014 14.80 14.98 14.80 14.98 7,344 +0.07(+0.47%)
Oct 29, 2014 14.91 14.91 14.91 14.91 390 +0.01(+0.07%)
Oct 28, 2014 14.82 14.90 14.81 14.90 3,434 +0.15(+0.99%)
Oct 27, 2014 14.70 14.75 14.86 14.75 1,571 -0.11(-0.71%)
Oct 24, 2014 14.87 14.87 14.86 14.86 1,817 +0.05(+0.33%)
Oct 23, 2014 14.73 14.86 14.73 14.81 18,609 +0.14(+0.95%)
Oct 22, 2014 14.75 14.75 14.67 14.67 5,057 -0.04(-0.27%)
Oct 21, 2014 14.65 14.71 14.65 14.71 1,762 +0.21(+1.45%)
Oct 20, 2014 14.47 14.51 14.42 14.50 5,895 -0.24(-1.63%)
Oct 17, 2014 14.68 14.74 14.66 14.74 5,140 +0.13(+0.89%)
Oct 16, 2014 14.37 14.66 14.36 14.61 16,367 -0.05(-0.38%)
Oct 15, 2014 14.65 14.71 14.61 14.66 10,550 -0.05(-0.31%)
Oct 14, 2014 14.71 14.58 14.71 544 +0.13(+0.89%)
Oct 13, 2014 14.65 14.65 14.56 14.58 6,271 +0.29(+2.03%)
Oct 10, 2014 14.46 14.46 14.29 14.29 1,859 -0.20(-1.38%)
Oct 09, 2014 14.44 14.54 14.44 14.49 4,501 -0.01(-0.07%)
Oct 08, 2014 14.21 14.52 14.21 14.50 8,554 +0.03(+0.21%)
Oct 07, 2014 14.58 14.58 14.47 14.47 3,606 +0.06(+0.38%)
Oct 06, 2014 14.38 14.47 14.38 14.41 7,479 +0.33(+2.38%)
Oct 03, 2014 13.89 14.12 13.89 14.08 30,795 +0.06(+0.43%)
Oct 02, 2014 14.02 14.02 13.81 14.02 4,147 +0.07(+0.50%)
Oct 01, 2014 14.15 14.15 13.95 13.95 7,594 -0.20(-1.41%)
Sep 30, 2014 14.05 14.21 14.05 14.15 12,115 -0.30(-2.08%)
Sep 29, 2014 14.49 14.49 14.34 14.45 7,331 -0.60(-3.99%)
Sep 26, 2014 15.05 15.05 15.05 15.05 825 +0.07(+0.43%)
Sep 25, 2014 15.05 15.05 14.98 14.98 968 -0.15(-0.96%)
Sep 24, 2014 15.09 15.13 15.06 15.13 6,426 +0.14(+0.93%)
Sep 23, 2014 14.90 15.04 14.90 14.99 2,737 +0.02(+0.10%)
Sep 22, 2014 15.08 15.08 14.95 14.97 1,855 -0.21(-1.35%)
Sep 19, 2014 15.18 15.18 15.18 15.18 1,504 -0.10(-0.65%)
Sep 18, 2014 15.26 15.28 15.25 15.28 3,947 +0.17(+1.13%)
Sep 17, 2014 15.21 15.21 15.10 15.11 3,392 -0.20(-1.31%)
Sep 16, 2014 15.26 15.36 15.21 15.31 9,723 +0.22(+1.46%)
Sep 15, 2014 15.09 15.09 15.09 15.09 637 -0.09(-0.59%)
Sep 11, 2014 15.18 15.18 15.18 5 -0.07(-0.46%)
Sep 10, 2014 15.12 15.25 15.12 15.25 432 -0.04(-0.26%)
Sep 09, 2014 15.29 15.29 15.29 15.29 409 -0.01(-0.07%)
Sep 08, 2014 15.30 15.30 15.30 15.30 379 -0.05(-0.33%)
Sep 05, 2014 15.35 15.35 15.35 15.35 175 +0.11(+0.72%)
Sep 04, 2014 15.24 15.37 15.37 15.24 4,015 -0.13(-0.85%)
Sep 03, 2014 15.52 15.55 15.37 15.37 3,658 +0.21(+1.39%)
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.