Sun Hung Kai Properties Limited (SUHJF)
OTCMKTS
· Delayed Price · Currency is USD
10.22
0.00 (0.00%)
At close: Nov 20, 2024
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.84% | 1,000 |
| Nov 20, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3.86% | 20,288 |
| Nov 19, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.58% | 12,118 |
| Nov 13, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.17% | 255 |
| Nov 12, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -11.62% | 121 |
| Nov 8, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.27 | -2.79% | 699 |
| Nov 1, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.56 | -3.84% | 5,178 |
| Oct 31, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 10.98 | 2.86% | 197 |
| Oct 28, 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 10.68 | 1.01% | 677 |
| Oct 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.57 | -3.95% | 5,202 |
| Oct 18, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.00 | 4.35% | 879 |
| Oct 10, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.55 | -11.58% | 3,405 |
| Oct 3, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.93 | 14.30% | 138 |
| Sep 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.43 | 17.12% | 308 |
| Sep 5, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.91 | -3.70% | 3,001 |
| Aug 29, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.25 | -2.89% | 104 |
| Aug 28, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.53 | 9.56% | 260 |
| Aug 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70 | - | 450 |
| Aug 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70 | -6.44% | 6,590 |
| Aug 19, 2024 | 9.75 | 9.75 | 9.61 | 9.62 | 9.29 | 4.23% | 1,061 |
| Aug 16, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.92 | -3.43% | 210 |
| Aug 15, 2024 | 9.20 | 9.56 | 9.20 | 9.56 | 9.23 | 4.12% | 1,681 |
| Aug 14, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.87 | 3.49% | 289 |
| Aug 13, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.57 | 3.99% | 6,504 |
| Aug 5, 2024 | 9.02 | 9.02 | 8.53 | 8.53 | 8.24 | 0.59% | 3,500 |
| Jul 11, 2024 | 8.77 | 8.77 | 8.48 | 8.48 | 8.19 | -0.24% | 1,637 |
| Jul 2, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | -3.85% | 500 |
| Jun 26, 2024 | 8.53 | 8.84 | 8.53 | 8.84 | 8.54 | 2.91% | 1,236 |
| Jun 20, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.30 | -5.14% | 2,000 |
| Jun 17, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.75 | -0.93% | 2,766 |
| Jun 14, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.83 | -0.76% | 17,508 |
| Jun 13, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.90 | -0.28% | 1,465 |
| Jun 11, 2024 | 9.30 | 9.30 | 9.24 | 9.24 | 8.92 | -1.22% | 11,248 |
| Jun 5, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.03 | -8.51% | 433 |
| May 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.87 | -0.68% | 500 |
| May 17, 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 9.94 | 12.68% | 7,478 |
| Apr 26, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | 0.35% | 294 |
| Apr 24, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | -0.16% | 16,600 |
| Apr 23, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.81 | 3.40% | 16,310 |
| Apr 16, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.52 | -8.18% | 647 |
| Apr 11, 2024 | 9.44 | 9.60 | 9.44 | 9.60 | 9.28 | 2.35% | 2,014 |
| Apr 10, 2024 | 9.54 | 9.54 | 9.38 | 9.38 | 9.06 | -3.84% | 5,000 |
| Apr 2, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.42 | -0.56% | 1,000 |
| Apr 1, 2024 | 9.98 | 9.98 | 9.81 | 9.81 | 9.48 | 4.70% | 576 |
| Mar 28, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.05 | -3.35% | 1,682 |
| Mar 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.37 | 0.41% | 1,387 |
| Mar 26, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.33 | 1.85% | 3,502 |
| Mar 22, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.16 | -2.67% | 1,291 |
| Mar 21, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.41 | 1.30% | 2,849 |
| Mar 20, 2024 | 9.80 | 9.80 | 9.62 | 9.62 | 9.29 | -1.64% | 11,588 |
| Mar 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.44 | -7.17% | 1,874 |
| Mar 4, 2024 | 10.30 | 10.53 | 10.30 | 10.53 | 10.06 | 3.74% | 4,119 |
| Mar 1, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.69 | 4.55% | 4,107 |
| Feb 28, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.27 | 7.75% | 287 |
| Feb 16, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.60 | -1.58% | 1,404 |
| Feb 9, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.74 | -1.51% | 4,357 |
| Jan 31, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.88 | -2.16% | 6,810 |
| Jan 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.07 | 0.48% | 100 |
| Jan 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.03 | -5.51% | 3,003 |
| Jan 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.56 | -1.03% | 362 |
| Jan 5, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.66 | -6.60% | 1,989 |
| Jan 2, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.34 | 3.83% | 204 |
| Dec 28, 2023 | 10.80 | 10.80 | 10.43 | 10.43 | 9.96 | -1.37% | 23,000 |
| Dec 22, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.09 | 0.19% | 12,005 |
| Dec 19, 2023 | 10.48 | 10.55 | 10.48 | 10.55 | 10.08 | 4.06% | 2,525 |
| Dec 14, 2023 | 10.10 | 10.57 | 10.10 | 10.14 | 9.68 | 1.20% | 22,954 |
| Dec 13, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.57 | 4.33% | 6,219 |
| Nov 30, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | -2.30% | 584 |