Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong · Delayed Price · Currency is HKD 91.70
-1.80 (-1.93%)
Aug 1, 2025, 4:08 PM HKT
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.50 | 93.50 | 91.40 | 91.70 | 91.70 | -1.93% | 4,057,780 |
| 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 |
| Jun 12, 2025 | 85.40 | 86.60 | 85.05 | 85.70 | 85.70 | 0.29% | 2,825,016 |
| Jun 11, 2025 | 84.90 | 86.35 | 84.75 | 85.45 | 85.45 | 1.24% | 2,889,393 |
| Jun 10, 2025 | 84.40 | 84.75 | 83.80 | 84.40 | 84.40 | -0.82% | 3,242,774 |
| Jun 9, 2025 | 85.30 | 85.60 | 84.90 | 85.10 | 85.10 | 0.06% | 2,320,928 |
| Jun 6, 2025 | 84.80 | 85.50 | 84.80 | 85.05 | 85.05 | 0.41% | 6,046,475 |
| Jun 5, 2025 | 84.85 | 85.30 | 84.00 | 84.70 | 84.70 | 1.07% | 3,116,939 |
| Jun 4, 2025 | 84.15 | 84.90 | 83.55 | 83.80 | 83.80 | -1.30% | 2,356,789 |
| Jun 3, 2025 | 83.65 | 84.95 | 83.50 | 84.90 | 84.90 | 2.23% | 3,408,923 |
| Jun 2, 2025 | 84.25 | 84.70 | 81.75 | 83.05 | 83.05 | -1.42% | 3,909,847 |
| May 30, 2025 | 82.50 | 84.25 | 82.35 | 84.25 | 84.25 | 1.32% | 7,142,435 |
| May 29, 2025 | 83.50 | 84.00 | 82.65 | 83.15 | 83.15 | 0.36% | 3,620,033 |
| May 28, 2025 | 83.10 | 84.50 | 82.50 | 82.85 | 82.85 | 0.06% | 2,960,164 |
| May 27, 2025 | 82.10 | 82.90 | 82.10 | 82.80 | 82.80 | 0.91% | 2,552,096 |
| May 26, 2025 | 81.60 | 83.05 | 81.45 | 82.05 | 82.05 | 0.74% | 3,480,209 |
| May 23, 2025 | 81.15 | 81.75 | 80.40 | 81.45 | 81.45 | 0.37% | 1,772,018 |