Sun Hung Kai & Co. Limited (SHGKY)
OTCMKTS
· Delayed Price · Currency is USD
1.720
+0.010 (0.58%)
Sep 30, 2024, 9:36 AM EDT
Sun Hung Kai & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 31, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1 |
| Oct 30, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2 |
| Oct 29, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 28, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 23 |
| Oct 25, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 30 |
| Oct 24, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 23, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 9 |
| Oct 22, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1 |
| Oct 21, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 18, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 17, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 16, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 10 |
| Oct 15, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 14, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4 |
| Oct 11, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 122 |
| Oct 10, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 9, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 8, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12 |
| Oct 7, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 51 |
| Oct 4, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 3, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Oct 2, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 54 |
| Oct 1, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 9 |
| Sep 30, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 15.20% | 391 |
| Sep 27, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 26, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 54 |
| Sep 25, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 2 |
| Sep 24, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 28 |
| Sep 23, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 25 |
| Sep 20, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 19, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.97% | 353 |
| Sep 18, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 25 |
| Sep 17, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5 |
| Sep 16, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6 |
| Sep 13, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2 |
| Sep 12, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 11, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4 |
| Sep 10, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1 |
| Sep 9, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6 |
| Sep 6, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 641 |
| Sep 5, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 2 |
| Sep 4, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Sep 3, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 52 |
| Aug 30, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 1 |
| Aug 29, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 5.71% | 100 |
| Aug 28, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | 4 |
| Aug 27, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | - |
| Aug 26, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | 10 |
| Aug 23, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | 7 |
| Aug 22, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | 15 |
| Aug 21, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | 30 |
| Aug 20, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | -11.39% | 219 |
| Aug 19, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.50 | - | 31 |
| Aug 16, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.50 | 4.64% | 246 |
| Aug 15, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | 26 |
| Aug 14, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | 54 |
| Aug 13, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | - |
| Aug 12, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | 6 |
| Aug 9, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | - |
| Aug 8, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | - |
| Aug 7, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | 16 |
| Aug 6, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | - | 49 |
| Aug 5, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.43 | 5.59% | 159 |
| Aug 2, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Aug 1, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Jul 31, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 36 |
| Jul 30, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 1 |
| Jul 29, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 37 |
| Jul 26, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Jul 25, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 3 |
| Jul 24, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 1 |
| Jul 23, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 36 |
| Jul 22, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 63 |
| Jul 19, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Jul 18, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Jul 17, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 1 |
| Jul 16, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 6 |
| Jul 15, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 60 |
| Jul 12, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 7 |
| Jul 11, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Jul 10, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 5 |
| Jul 9, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 5 |
| Jul 8, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | - |
| Jul 5, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | - | 13 |
| Jul 3, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | -4.03% | 103 |
| Jul 2, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 5 |
| Jul 1, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 19 |
| Jun 28, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 4 |
| Jun 27, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 5 |
| Jun 26, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 6 |
| Jun 25, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 11 |
| Jun 24, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 67 |
| Jun 21, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 42 |
| Jun 20, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 113 |
| Jun 18, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 3 |
| Jun 17, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | 118 |
| Jun 14, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | 0.68% | 170 |
| Jun 13, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 114 |
| Jun 12, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | 140 |