Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong · Delayed Price · Currency is HKD 132.70
+0.20 (0.15%)
At close: Mar 20, 2026
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 128.60 | 133.30 | 128.60 | 132.20 | - | -0.23% | 2,147,171 |
| Mar 19, 2026 | 134.60 | 136.50 | 132.10 | 132.50 | 132.50 | -3.85% | 5,953,955 |
| Mar 18, 2026 | 134.00 | 139.00 | 133.80 | 137.80 | 137.80 | 3.30% | 7,503,158 |
| Mar 17, 2026 | 135.90 | 137.20 | 132.60 | 133.40 | 133.40 | 0.76% | 4,983,147 |
| Mar 16, 2026 | 130.40 | 132.60 | 129.00 | 132.40 | 132.40 | 1.53% | 4,714,748 |
| Mar 13, 2026 | 132.60 | 132.90 | 129.30 | 130.40 | 130.40 | -2.25% | 9,432,163 |
| Mar 12, 2026 | 136.60 | 136.60 | 131.80 | 133.40 | 133.40 | -2.56% | 7,572,272 |
| Mar 11, 2026 | 138.60 | 140.00 | 136.30 | 136.90 | 136.90 | -1.86% | 5,548,902 |
| Mar 10, 2026 | 139.30 | 140.70 | 138.10 | 139.50 | 138.52 | 1.90% | 7,087,515 |
| Mar 9, 2026 | 135.10 | 138.70 | 130.80 | 136.90 | 135.94 | -3.59% | 16,396,330 |
| Mar 6, 2026 | 141.60 | 143.60 | 140.00 | 142.00 | 141.00 | -0.63% | 9,543,987 |
| Mar 5, 2026 | 141.00 | 145.40 | 141.00 | 142.90 | 141.90 | 2.44% | 8,508,299 |
| Mar 4, 2026 | 140.70 | 140.80 | 136.30 | 139.50 | 138.52 | -2.31% | 12,051,400 |
| Mar 3, 2026 | 145.00 | 148.00 | 142.10 | 142.80 | 141.80 | -1.52% | 9,631,313 |
| Mar 2, 2026 | 146.00 | 148.80 | 142.60 | 145.00 | 143.98 | -0.68% | 10,175,990 |
| Feb 27, 2026 | 136.30 | 146.50 | 134.90 | 146.00 | 144.97 | 7.12% | 15,947,880 |
| Feb 26, 2026 | 140.30 | 141.50 | 135.50 | 136.30 | 135.34 | -0.07% | 9,379,564 |
| Feb 25, 2026 | 137.00 | 139.80 | 135.50 | 136.40 | 135.44 | -2.08% | 10,584,900 |
| Feb 24, 2026 | 140.00 | 141.90 | 138.50 | 139.30 | 138.32 | -0.50% | 7,448,187 |
| Feb 23, 2026 | 137.70 | 141.30 | 137.70 | 140.00 | 139.02 | 3.17% | 8,894,825 |
| Feb 20, 2026 | 136.80 | 137.80 | 135.20 | 135.70 | 134.75 | 0.74% | 6,917,500 |
| Feb 16, 2026 | 133.70 | 135.00 | 131.90 | 134.70 | 133.75 | 0.75% | 2,033,404 |
| Feb 13, 2026 | 133.50 | 135.70 | 131.90 | 133.70 | 132.76 | 0.15% | 9,794,200 |
| Feb 12, 2026 | 130.70 | 133.50 | 128.60 | 133.50 | 132.56 | 2.85% | 8,433,057 |
| Feb 11, 2026 | 130.00 | 131.00 | 128.80 | 129.80 | 128.89 | 0.62% | 4,459,665 |
| Feb 10, 2026 | 131.00 | 131.00 | 127.10 | 129.00 | 128.09 | -1.90% | 5,762,078 |
| Feb 9, 2026 | 128.40 | 131.60 | 127.30 | 131.50 | 130.58 | 3.46% | 10,461,440 |
| Feb 6, 2026 | 124.60 | 127.50 | 121.80 | 127.10 | 126.21 | 0.24% | 6,999,381 |
| Feb 5, 2026 | 123.60 | 127.00 | 123.50 | 126.80 | 125.91 | 2.59% | 10,226,550 |
| Feb 4, 2026 | 122.60 | 125.50 | 122.30 | 123.60 | 122.73 | 0.41% | 6,097,207 |
| Feb 3, 2026 | 120.80 | 123.20 | 120.50 | 123.10 | 122.24 | 2.33% | 5,505,474 |
| Feb 2, 2026 | 124.30 | 124.40 | 118.20 | 120.30 | 119.45 | -4.30% | 8,665,331 |
| Jan 30, 2026 | 125.00 | 126.70 | 124.60 | 125.70 | 124.82 | 0.88% | 11,964,570 |
| Jan 29, 2026 | 124.00 | 125.30 | 122.90 | 124.60 | 123.72 | -0.08% | 7,533,717 |
| Jan 28, 2026 | 121.00 | 125.50 | 120.40 | 124.70 | 123.82 | 3.57% | 12,162,030 |
| Jan 27, 2026 | 118.20 | 121.10 | 118.20 | 120.40 | 119.55 | 1.18% | 5,790,270 |
| Jan 26, 2026 | 116.60 | 121.40 | 115.60 | 119.00 | 118.16 | 3.93% | 11,871,780 |
| Jan 23, 2026 | 115.00 | 115.80 | 114.20 | 114.50 | 113.70 | 0.26% | 6,804,436 |
| Jan 22, 2026 | 111.60 | 114.80 | 111.10 | 114.20 | 113.40 | 3.63% | 8,355,826 |
| Jan 21, 2026 | 110.20 | 110.90 | 109.50 | 110.20 | 109.43 | - | 3,553,712 |
| Jan 20, 2026 | 109.70 | 111.70 | 109.70 | 110.20 | 109.43 | -0.99% | 3,822,459 |
| Jan 19, 2026 | 112.60 | 112.90 | 110.60 | 111.30 | 110.52 | -1.15% | 3,975,886 |
| Jan 16, 2026 | 111.80 | 112.80 | 111.20 | 112.60 | 111.81 | 1.35% | 5,127,113 |
| Jan 15, 2026 | 109.00 | 111.80 | 108.70 | 111.10 | 110.32 | 2.21% | 6,405,416 |
| Jan 14, 2026 | 107.90 | 109.10 | 107.30 | 108.70 | 107.94 | 0.74% | 5,457,747 |
| Jan 13, 2026 | 108.00 | 109.50 | 106.80 | 107.90 | 107.14 | 1.22% | 5,556,444 |
| Jan 12, 2026 | 104.40 | 106.60 | 104.00 | 106.60 | 105.85 | 2.30% | 6,788,458 |
| Jan 9, 2026 | 104.00 | 104.90 | 101.80 | 104.20 | 103.47 | 1.36% | 6,414,014 |
| Jan 8, 2026 | 99.70 | 102.80 | 99.40 | 102.80 | 102.08 | 3.21% | 7,778,271 |
| Jan 7, 2026 | 99.00 | 101.50 | 98.65 | 99.60 | 98.90 | 1.12% | 4,660,100 |