Sun Hung Kai Pptys L ADR (OP: SUHJY )

9.570 +0.039 (+0.41%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.86 13.88 13.47 13.47 62,782 -0.37(-2.67%)
Apr 29, 2020 13.73 13.84 13.72 13.84 57,730 +0.05(+0.40%)
Apr 28, 2020 13.79 13.93 13.75 13.79 262,186 +0.21(+1.58%)
Apr 27, 2020 13.57 13.63 13.51 13.57 149,884 +0.29(+2.18%)
Apr 24, 2020 13.40 13.40 13.25 13.28 48,400 +0.02(+0.15%)
Apr 23, 2020 13.69 13.69 13.23 13.26 66,385 -0.03(-0.23%)
Apr 22, 2020 12.81 13.34 12.81 13.29 215,879 +0.01(+0.11%)
Apr 21, 2020 13.25 13.40 13.22 13.28 153,846 -0.24(-1.81%)
Apr 20, 2020 13.50 13.65 13.47 13.52 127,611 -0.46(-3.31%)
Apr 17, 2020 14.03 14.04 13.96 13.98 257,900 +0.15(+1.11%)
Apr 16, 2020 13.80 13.88 13.75 13.83 72,083 -0.02(-0.14%)
Apr 15, 2020 13.15 13.85 13.15 13.85 84,017 -0.12(-0.86%)
Apr 14, 2020 13.94 13.97 13.89 13.97 128,753 +0.12(+0.87%)
Apr 13, 2020 13.98 13.98 13.73 13.85 70,105 -0.04(-0.29%)
Apr 09, 2020 13.96 13.99 13.81 13.89 87,300 +0.02(+0.14%)
Apr 08, 2020 13.70 13.87 13.67 13.87 108,403 +0.00(+0.00%)
Apr 07, 2020 13.97 14.03 13.79 13.87 129,802 +0.16(+1.17%)
Apr 06, 2020 13.57 13.78 13.57 13.71 130,573 +0.59(+4.50%)
Apr 03, 2020 13.18 13.25 12.98 13.12 153,000 -0.16(-1.20%)
Apr 02, 2020 13.15 13.28 13.02 13.28 110,204 +0.45(+3.51%)
Apr 01, 2020 13.20 13.20 12.83 12.83 324,493 -0.24(-1.84%)
Mar 31, 2020 14.01 14.01 13.02 13.07 155,388 +0.17(+1.32%)
Mar 30, 2020 12.23 12.94 12.23 12.90 191,372 +0.10(+0.78%)
Mar 27, 2020 12.68 12.92 12.68 12.80 116,300 -0.55(-4.12%)
Mar 26, 2020 13.04 13.90 12.05 13.35 141,859 +0.33(+2.53%)
Mar 25, 2020 12.77 13.04 12.65 13.02 107,968 +0.50(+4.04%)
Mar 24, 2020 12.65 12.76 12.32 12.52 147,536 +0.61(+5.08%)
Mar 23, 2020 11.74 12.05 11.40 11.91 184,779 -0.24(-2.02%)
Mar 20, 2020 13.16 13.16 12.07 12.15 123,300 -0.19(-1.50%)
Mar 19, 2020 11.64 12.51 11.64 12.34 330,280 -0.09(-0.72%)
Mar 18, 2020 12.42 12.62 12.11 12.43 163,131 -0.70(-5.33%)
Mar 17, 2020 12.44 13.17 12.44 13.13 271,247 +0.61(+4.87%)
Mar 16, 2020 11.64 12.87 11.64 12.52 214,132 -0.58(-4.43%)
Mar 13, 2020 13.90 13.90 12.56 13.10 439,900 +0.40(+3.15%)
Mar 12, 2020 13.00 13.00 12.40 12.70 372,961 -0.93(-6.83%)
Mar 11, 2020 14.22 14.25 13.60 13.63 128,853 -0.30(-2.15%)
Mar 10, 2020 13.40 14.37 13.40 13.93 179,909 +0.10(+0.72%)
Mar 09, 2020 13.26 13.90 13.26 13.83 141,275 -0.49(-3.42%)
Mar 06, 2020 14.16 14.32 14.02 14.32 73,900 -0.30(-2.05%)
Mar 05, 2020 14.50 14.67 14.50 14.62 182,188 +0.23(+1.60%)
Mar 04, 2020 14.23 14.45 14.23 14.39 113,778 +0.38(+2.75%)
Mar 03, 2020 14.26 14.26 13.85 14.01 196,424 -0.15(-1.09%)
Mar 02, 2020 13.87 14.16 13.59 14.16 97,118 -0.04(-0.28%)
Feb 28, 2020 13.69 14.35 13.69 14.20 122,000 -0.01(-0.07%)
Feb 27, 2020 14.46 14.58 14.21 14.21 69,070 -0.17(-1.18%)
Feb 26, 2020 14.55 14.55 14.25 14.38 70,598 +0.33(+2.35%)
Feb 25, 2020 14.14 14.29 14.05 14.05 113,618 -0.04(-0.28%)
Feb 24, 2020 13.67 14.26 13.67 14.09 69,307 -0.39(-2.69%)
Feb 21, 2020 14.53 14.53 14.44 14.48 69,600 +0.02(+0.14%)
Feb 20, 2020 14.79 14.79 14.22 14.46 64,391 -0.34(-2.30%)
Feb 19, 2020 15.01 15.01 14.76 14.80 53,108 +0.04(+0.30%)
Feb 18, 2020 14.38 14.84 14.38 14.76 43,807 -0.03(-0.17%)
Feb 14, 2020 15.14 15.14 14.76 14.78 45,500 +0.14(+0.96%)
Feb 13, 2020 14.64 14.74 14.57 14.64 56,340 -0.00(-0.00%)
Feb 12, 2020 14.73 14.75 14.58 14.64 82,229 +0.07(+0.48%)
Feb 11, 2020 14.45 14.73 14.17 14.57 43,800 +0.03(+0.21%)
Feb 10, 2020 14.49 14.59 14.45 14.54 49,141 +0.04(+0.28%)
Feb 07, 2020 14.51 14.56 14.47 14.50 41,800 -0.03(-0.17%)
Feb 06, 2020 14.57 14.57 14.48 14.53 38,187 +0.20(+1.40%)
Feb 05, 2020 14.52 14.52 14.32 14.32 51,059 -0.01(-0.04%)
Feb 04, 2020 14.10 14.60 14.04 14.33 283,539 +0.45(+3.24%)
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.