Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong · Delayed Price · Currency is HKD 102.40
-0.30 (-0.29%)
Nov 14, 2025, 4:08 PM HKT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 102.40 | 103.50 | 101.80 | 102.40 | 102.40 | -0.29% | 4,438,867 |
| Nov 13, 2025 | 103.40 | 104.30 | 101.60 | 102.70 | 102.70 | -1.06% | 4,904,584 |
| Nov 12, 2025 | 99.00 | 104.00 | 98.55 | 103.80 | 103.80 | 5.38% | 12,132,771 |
| Nov 11, 2025 | 96.70 | 98.50 | 96.70 | 98.50 | 98.50 | 2.76% | 4,496,657 |
| Nov 10, 2025 | 95.95 | 98.35 | 95.50 | 95.85 | 95.85 | -1.94% | 4,704,545 |
| Nov 7, 2025 | 97.55 | 99.25 | 97.45 | 97.75 | 94.95 | 0.21% | 3,467,946 |
| Nov 6, 2025 | 96.85 | 98.25 | 96.50 | 97.55 | 94.76 | 0.72% | 3,370,833 |
| Nov 5, 2025 | 97.10 | 97.85 | 95.75 | 96.85 | 94.08 | -1.42% | 6,745,050 |
| Nov 4, 2025 | 97.50 | 98.40 | 97.10 | 98.25 | 95.44 | 1.76% | 6,548,300 |
| Nov 3, 2025 | 94.90 | 96.95 | 94.65 | 96.55 | 93.78 | 2.22% | 4,622,551 |
| Oct 31, 2025 | 94.60 | 95.25 | 94.10 | 94.45 | 91.74 | -0.16% | 3,994,527 |
| Oct 30, 2025 | 96.20 | 96.45 | 93.90 | 94.60 | 91.89 | -1.25% | 4,863,659 |
| Oct 28, 2025 | 95.35 | 96.20 | 95.15 | 95.80 | 93.06 | 0.74% | 3,214,432 |
| Oct 27, 2025 | 95.80 | 96.10 | 94.80 | 95.10 | 92.38 | - | 3,209,932 |
| Oct 26, 2025 | 95.80 | 96.10 | 94.80 | 95.10 | 92.38 | 0.05% | 2,279,636 |
| Oct 24, 2025 | 94.70 | 95.45 | 93.70 | 95.05 | 92.33 | 1.66% | 2,563,169 |
| Oct 23, 2025 | 92.30 | 93.95 | 92.05 | 93.50 | 90.82 | 1.25% | 3,063,255 |
| Oct 22, 2025 | 93.70 | 94.00 | 92.35 | 92.35 | 89.71 | -1.44% | 4,291,335 |
| Oct 21, 2025 | 94.65 | 94.95 | 93.55 | 93.70 | 91.02 | -1.00% | 4,095,164 |
| Oct 20, 2025 | 94.00 | 95.00 | 93.80 | 94.65 | 91.94 | 2.05% | 4,534,839 |
| Oct 17, 2025 | 92.90 | 93.60 | 92.40 | 92.75 | 90.09 | -0.86% | 4,132,750 |
| Oct 16, 2025 | 94.65 | 94.65 | 92.00 | 93.55 | 90.87 | -1.78% | 5,562,520 |
| Oct 15, 2025 | 96.25 | 96.25 | 94.60 | 95.25 | 92.52 | -0.10% | 4,074,143 |
| Oct 14, 2025 | 96.75 | 96.90 | 94.80 | 95.35 | 92.62 | -1.45% | 3,313,695 |
| Oct 13, 2025 | 96.80 | 96.80 | 95.00 | 96.75 | 93.98 | -0.05% | 4,642,341 |
| Oct 10, 2025 | 96.40 | 97.20 | 95.65 | 96.80 | 94.03 | 0.41% | 3,681,028 |
| Oct 9, 2025 | 95.00 | 96.80 | 94.50 | 96.40 | 93.64 | 2.17% | 5,100,058 |
| Oct 8, 2025 | 93.40 | 94.35 | 92.50 | 94.35 | 91.65 | 1.23% | 3,100,694 |
| Oct 6, 2025 | 93.10 | 93.80 | 92.70 | 93.20 | 90.53 | 0.22% | 1,495,074 |
| Oct 3, 2025 | 93.90 | 93.90 | 92.65 | 93.00 | 90.34 | -0.96% | 2,065,778 |
| Oct 2, 2025 | 93.95 | 94.40 | 93.65 | 93.90 | 91.21 | 0.75% | 4,138,579 |
| Sep 30, 2025 | 93.70 | 94.85 | 92.20 | 93.20 | 90.53 | 0.05% | 4,529,955 |
| Sep 29, 2025 | 92.45 | 93.55 | 91.20 | 93.15 | 90.48 | 1.69% | 4,925,036 |
| Sep 26, 2025 | 90.70 | 92.15 | 90.20 | 91.60 | 88.98 | 0.60% | 3,913,703 |
| Sep 25, 2025 | 93.00 | 93.15 | 90.65 | 91.05 | 88.44 | -1.57% | 4,246,128 |
| Sep 24, 2025 | 93.50 | 93.50 | 92.15 | 92.50 | 89.85 | 0.05% | 3,187,724 |
| Sep 23, 2025 | 93.45 | 94.00 | 92.10 | 92.45 | 89.80 | -1.07% | 2,633,888 |
| Sep 22, 2025 | 93.95 | 94.15 | 92.40 | 93.45 | 90.77 | -0.64% | 4,390,283 |
| Sep 19, 2025 | 94.25 | 94.85 | 93.60 | 94.05 | 91.36 | -0.53% | 7,583,527 |
| Sep 18, 2025 | 95.70 | 96.25 | 93.90 | 94.55 | 91.84 | -1.72% | 5,098,733 |
| Sep 17, 2025 | 95.55 | 96.90 | 95.10 | 96.20 | 93.44 | 0.68% | 4,567,887 |
| Sep 16, 2025 | 97.50 | 97.50 | 94.80 | 95.55 | 92.81 | -1.34% | 5,028,316 |
| Sep 15, 2025 | 96.25 | 97.35 | 96.10 | 96.85 | 94.08 | 0.78% | 3,340,623 |
| Sep 12, 2025 | 96.80 | 97.05 | 95.35 | 96.10 | 93.35 | 0.79% | 4,586,327 |
| Sep 11, 2025 | 96.95 | 96.95 | 95.25 | 95.35 | 92.62 | -2.21% | 3,497,570 |
| Sep 10, 2025 | 94.30 | 97.85 | 93.85 | 97.50 | 94.71 | 4.28% | 7,653,520 |
| Sep 9, 2025 | 93.60 | 94.45 | 92.90 | 93.50 | 90.82 | 1.08% | 3,367,578 |
| Sep 8, 2025 | 92.00 | 92.80 | 91.00 | 92.50 | 89.85 | 0.38% | 3,498,657 |
| Sep 5, 2025 | 91.40 | 92.25 | 88.90 | 92.15 | 89.51 | 0.82% | 6,355,917 |
| Sep 4, 2025 | 93.20 | 93.20 | 91.10 | 91.40 | 88.78 | -0.76% | 2,671,862 |