Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong · Delayed Price · Currency is HKD 93.95
+0.05 (0.05%)
Aug 22, 2025, 4:08 PM HKT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 94.70 | 95.50 | 92.95 | 93.95 | 93.95 | 0.05% | 4,412,267 |
| Aug 21, 2025 | 92.95 | 93.90 | 92.35 | 93.90 | 93.90 | 1.29% | 3,786,917 |
| Aug 20, 2025 | 90.60 | 92.80 | 89.60 | 92.70 | 92.70 | 2.32% | 5,025,394 |
| Aug 19, 2025 | 90.50 | 90.95 | 90.10 | 90.60 | 90.60 | 0.83% | 4,783,519 |
| Aug 18, 2025 | 92.10 | 92.70 | 89.80 | 89.85 | 89.85 | -2.34% | 6,236,243 |
| Aug 15, 2025 | 97.20 | 97.90 | 91.60 | 92.00 | 92.00 | -5.35% | 9,009,664 |
| Aug 14, 2025 | 96.40 | 97.60 | 95.60 | 97.20 | 97.20 | 1.94% | 6,701,120 |
| Aug 13, 2025 | 95.00 | 95.80 | 94.70 | 95.35 | 95.35 | 1.54% | 4,311,140 |
| Aug 12, 2025 | 94.00 | 94.70 | 93.65 | 93.90 | 93.90 | -0.42% | 2,283,845 |
| Aug 11, 2025 | 95.00 | 95.30 | 93.70 | 94.30 | 94.30 | 0.21% | 2,135,088 |
| Aug 8, 2025 | 96.05 | 96.45 | 94.00 | 94.10 | 94.10 | -2.23% | 3,359,424 |
| Aug 7, 2025 | 94.05 | 97.75 | 94.05 | 96.25 | 96.25 | 2.67% | 9,247,003 |
| Aug 6, 2025 | 92.70 | 93.95 | 92.55 | 93.75 | 93.75 | 0.97% | 2,379,439 |
| Aug 5, 2025 | 93.50 | 94.00 | 92.40 | 92.85 | 92.85 | -1.17% | 2,943,981 |
| Aug 4, 2025 | 92.00 | 95.75 | 91.45 | 93.95 | 93.95 | 2.45% | 4,753,643 |
| Aug 1, 2025 | 93.50 | 93.50 | 91.40 | 91.70 | 91.70 | -1.93% | 4,055,780 |
| Jul 31, 2025 | 94.50 | 94.50 | 93.15 | 93.50 | 93.50 | -1.22% | 3,181,162 |
| Jul 30, 2025 | 94.85 | 95.90 | 93.95 | 94.65 | 94.65 | -0.32% | 3,235,237 |
| Jul 29, 2025 | 94.00 | 94.95 | 93.00 | 94.95 | 94.95 | 1.01% | 2,783,525 |
| Jul 28, 2025 | 93.15 | 94.30 | 92.70 | 94.00 | 94.00 | 1.84% | 2,630,423 |
| Jul 25, 2025 | 92.95 | 93.15 | 91.90 | 92.30 | 92.30 | -0.70% | 2,602,142 |
| Jul 24, 2025 | 91.95 | 93.90 | 91.75 | 92.95 | 92.95 | 0.70% | 3,523,184 |
| Jul 23, 2025 | 92.00 | 92.45 | 91.75 | 92.30 | 92.30 | 0.98% | 3,368,807 |
| Jul 22, 2025 | 91.00 | 92.25 | 90.90 | 91.40 | 91.40 | 0.55% | 3,146,307 |
| Jul 21, 2025 | 91.20 | 91.75 | 90.20 | 90.90 | 90.90 | - | 1,667,541 |
| Jul 18, 2025 | 91.55 | 92.00 | 90.45 | 90.90 | 90.90 | -0.49% | 2,145,768 |
| Jul 17, 2025 | 90.10 | 91.85 | 90.05 | 91.35 | 91.35 | 1.61% | 3,013,929 |
| Jul 16, 2025 | 90.55 | 90.70 | 89.50 | 89.90 | 89.90 | -0.72% | 3,706,255 |
| Jul 15, 2025 | 89.40 | 90.90 | 89.20 | 90.55 | 90.55 | 1.29% | 3,153,445 |
| Jul 14, 2025 | 90.75 | 90.90 | 88.75 | 89.40 | 89.40 | -0.39% | 1,919,850 |
| Jul 11, 2025 | 89.60 | 91.85 | 89.50 | 89.75 | 89.75 | 1.18% | 5,898,600 |
| Jul 10, 2025 | 90.35 | 90.45 | 87.90 | 88.70 | 88.70 | -1.28% | 7,427,926 |
| Jul 9, 2025 | 91.85 | 92.25 | 88.30 | 89.85 | 89.85 | -2.97% | 8,084,430 |
| Jul 8, 2025 | 93.75 | 94.25 | 92.35 | 92.60 | 92.60 | -0.54% | 3,844,407 |
| Jul 7, 2025 | 93.40 | 94.50 | 92.65 | 93.10 | 93.10 | 0.22% | 4,340,699 |
| Jul 4, 2025 | 92.20 | 93.05 | 90.90 | 92.90 | 92.90 | -0.43% | 3,969,231 |
| Jul 3, 2025 | 93.50 | 94.25 | 92.85 | 93.30 | 93.30 | 0.32% | 3,961,580 |
| Jul 2, 2025 | 90.60 | 93.80 | 90.45 | 93.00 | 93.00 | 3.28% | 7,250,221 |
| Jun 30, 2025 | 89.80 | 90.85 | 89.65 | 90.05 | 90.05 | -0.55% | 4,732,674 |
| Jun 27, 2025 | 90.95 | 91.70 | 90.05 | 90.55 | 90.55 | -0.44% | 4,181,375 |
| Jun 26, 2025 | 92.80 | 92.80 | 89.30 | 90.95 | 90.95 | -2.20% | 8,096,555 |
| Jun 25, 2025 | 90.20 | 94.25 | 89.95 | 93.00 | 93.00 | 3.39% | 11,055,375 |
| Jun 24, 2025 | 88.75 | 90.25 | 88.75 | 89.95 | 89.95 | 1.70% | 5,764,267 |
| Jun 23, 2025 | 84.60 | 88.45 | 84.15 | 88.45 | 88.45 | 4.12% | 8,504,278 |
| Jun 20, 2025 | 83.45 | 84.95 | 82.80 | 84.95 | 84.95 | 1.80% | 7,701,613 |
| Jun 19, 2025 | 84.75 | 84.95 | 83.20 | 83.45 | 83.45 | -2.11% | 5,231,339 |
| Jun 18, 2025 | 86.55 | 87.05 | 85.05 | 85.25 | 85.25 | -2.18% | 3,829,628 |
| Jun 17, 2025 | 87.20 | 87.75 | 86.65 | 87.15 | 87.15 | -0.06% | 4,319,734 |
| Jun 16, 2025 | 86.00 | 87.40 | 86.00 | 87.20 | 87.20 | 0.75% | 2,152,790 |
| Jun 13, 2025 | 88.00 | 88.00 | 85.15 | 86.55 | 86.55 | 0.99% | 3,204,300 |