Sun Hung Kai Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	124.60	127.50	121.80	127.10	127.10	0.24%	6,999,381
Feb 5, 2026	123.60	127.00	123.50	126.80	126.80	2.59%	10,226,550
Feb 4, 2026	122.60	125.50	122.30	123.60	123.60	0.41%	6,097,207
Feb 3, 2026	120.80	123.20	120.50	123.10	123.10	2.33%	5,505,474
Feb 2, 2026	124.30	124.40	118.20	120.30	120.30	-4.30%	8,665,331
Jan 30, 2026	125.00	126.70	124.60	125.70	125.70	0.88%	11,964,570
Jan 29, 2026	124.00	125.30	122.90	124.60	124.60	-0.08%	7,533,717
Jan 28, 2026	121.00	125.50	120.40	124.70	124.70	3.57%	12,162,030
Jan 27, 2026	118.20	121.10	118.20	120.40	120.40	1.18%	5,790,270
Jan 26, 2026	116.60	121.40	115.60	119.00	119.00	3.93%	11,871,780
Jan 23, 2026	115.00	115.80	114.20	114.50	114.50	0.26%	6,804,436
Jan 22, 2026	111.60	114.80	111.10	114.20	114.20	3.63%	8,355,826
Jan 21, 2026	110.20	110.90	109.50	110.20	110.20	-	3,553,712
Jan 20, 2026	109.70	111.70	109.70	110.20	110.20	-0.99%	3,822,459
Jan 19, 2026	112.60	112.90	110.60	111.30	111.30	-1.15%	3,975,886
Jan 16, 2026	111.80	112.80	111.20	112.60	112.60	1.35%	5,127,113
Jan 15, 2026	109.00	111.80	108.70	111.10	111.10	2.21%	6,405,416
Jan 14, 2026	107.90	109.10	107.30	108.70	108.70	0.74%	5,457,747
Jan 13, 2026	108.00	109.50	106.80	107.90	107.90	1.22%	5,556,444
Jan 12, 2026	104.40	106.60	104.00	106.60	106.60	2.30%	6,788,458
Jan 9, 2026	104.00	104.90	101.80	104.20	104.20	1.36%	6,414,014
Jan 8, 2026	99.70	102.80	99.40	102.80	102.80	3.21%	7,778,271
Jan 7, 2026	99.00	101.50	98.65	99.60	99.60	1.12%	4,660,100
Jan 6, 2026	95.60	99.55	95.25	98.50	98.50	3.14%	4,526,774
Jan 5, 2026	96.60	97.10	94.85	95.50	95.50	-1.14%	1,946,030
Jan 2, 2026	94.90	96.60	94.80	96.60	96.60	2.01%	1,453,971
Dec 31, 2025	95.15	95.15	93.80	94.70	94.70	-0.47%	2,330,398
Dec 30, 2025	94.90	95.70	94.30	95.15	95.15	0.26%	2,633,233
Dec 29, 2025	96.60	96.95	94.75	94.90	94.90	-1.76%	1,848,050
Dec 24, 2025	96.50	96.90	95.70	96.60	96.60	0.10%	841,158
Dec 23, 2025	95.55	97.30	94.50	96.50	96.50	0.99%	2,906,446
Dec 22, 2025	96.15	96.30	94.85	95.55	95.55	0.05%	2,122,661
Dec 19, 2025	94.55	95.70	94.05	95.50	95.50	1.81%	5,062,193
Dec 18, 2025	93.45	94.45	92.65	93.80	93.80	-0.16%	4,254,413
Dec 17, 2025	94.05	94.65	93.50	93.95	93.95	-0.42%	3,767,331
Dec 16, 2025	96.50	96.70	93.85	94.35	94.35	-2.23%	4,110,571
Dec 15, 2025	97.80	99.25	96.05	96.50	96.50	-2.77%	4,175,739
Dec 12, 2025	95.95	99.30	95.95	99.25	99.25	3.55%	5,827,957
Dec 11, 2025	96.50	97.10	95.20	95.85	95.85	-0.52%	3,164,944
Dec 10, 2025	95.90	96.70	94.90	96.35	96.35	0.73%	3,688,453
Dec 9, 2025	97.10	97.35	94.85	95.65	95.65	-1.49%	5,569,734
Dec 8, 2025	97.75	98.85	96.95	97.10	97.10	-1.52%	3,023,406
Dec 5, 2025	97.85	98.65	97.65	98.60	98.60	-0.05%	2,884,148
Dec 4, 2025	99.20	99.20	97.95	98.65	98.65	-0.20%	2,023,129
Dec 3, 2025	98.45	99.40	98.45	98.85	98.85	-1.10%	2,514,105
Dec 2, 2025	101.00	101.10	99.45	99.95	99.95	-0.55%	2,951,926
Dec 1, 2025	99.95	100.70	99.20	100.50	100.50	1.93%	3,760,959
Nov 28, 2025	99.90	99.90	98.00	98.60	98.60	-0.60%	1,703,397
Nov 27, 2025	97.90	100.00	97.70	99.20	99.20	0.97%	4,432,713
Nov 26, 2025	98.50	99.65	98.05	98.25	98.25	0.46%	5,048,150