Sun Hung Kai Properties Limited (SUHJY)
OTCMKTS · Delayed Price · Currency is USD
12.04
+0.01 (0.04%)
Oct 7, 2025, 2:32 PM EDT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.51 | 12.20 | 11.51 | 12.04 | 12.04 | - | 40,256 |
| Oct 3, 2025 | 12.24 | 12.30 | 11.97 | 12.04 | 12.04 | -0.17% | 25,989 |
| Oct 2, 2025 | 12.17 | 12.17 | 12.05 | 12.06 | 12.06 | -0.08% | 75,299 |
| Oct 1, 2025 | 12.02 | 12.07 | 12.00 | 12.07 | 12.07 | 0.17% | 31,218 |
| Sep 30, 2025 | 11.63 | 12.19 | 11.63 | 12.05 | 12.05 | 0.17% | 27,089 |
| Sep 29, 2025 | 12.01 | 12.03 | 12.00 | 12.03 | 12.03 | 1.35% | 39,443 |
| Sep 26, 2025 | 11.81 | 11.87 | 11.80 | 11.87 | 11.87 | 1.45% | 50,568 |
| Sep 25, 2025 | 11.85 | 12.00 | 11.70 | 11.70 | 11.70 | -1.27% | 116,427 |
| Sep 24, 2025 | 12.06 | 12.06 | 11.85 | 11.85 | 11.85 | -1.09% | 44,469 |
| Sep 23, 2025 | 12.03 | 12.35 | 11.93 | 11.98 | 11.98 | -1.32% | 36,217 |
| Sep 22, 2025 | 12.09 | 12.16 | 12.06 | 12.14 | 12.14 | -0.33% | 38,780 |
| Sep 19, 2025 | 12.10 | 12.20 | 12.08 | 12.18 | 12.18 | 0.08% | 145,766 |
| Sep 18, 2025 | 12.16 | 12.17 | 12.15 | 12.17 | 12.17 | -1.66% | 29,309 |
| Sep 17, 2025 | 11.95 | 12.40 | 11.95 | 12.38 | 12.38 | 0.70% | 38,306 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.27 | 12.29 | 12.29 | -1.68% | 71,600 |
| Sep 15, 2025 | 12.52 | 12.53 | 12.46 | 12.50 | 12.50 | 0.98% | 55,690 |
| Sep 12, 2025 | 12.40 | 12.42 | 12.36 | 12.38 | 12.38 | 0.56% | 29,712 |
| Sep 11, 2025 | 12.50 | 12.50 | 12.29 | 12.31 | 12.31 | -0.89% | 33,631 |
| Sep 10, 2025 | 12.40 | 12.44 | 12.40 | 12.42 | 12.42 | 3.67% | 22,274 |
| Sep 9, 2025 | 11.66 | 12.00 | 11.63 | 11.98 | 11.98 | 1.01% | 21,176 |
| Sep 8, 2025 | 11.74 | 11.89 | 11.61 | 11.86 | 11.86 | 0.17% | 31,940 |
| Sep 5, 2025 | 11.40 | 12.11 | 11.40 | 11.84 | 11.84 | -1.33% | 32,496 |
| Sep 4, 2025 | 11.30 | 12.11 | 11.30 | 12.00 | 12.00 | 1.95% | 45,940 |
| Sep 3, 2025 | 11.59 | 11.77 | 11.56 | 11.77 | 11.77 | -1.75% | 33,016 |
| Sep 2, 2025 | 11.93 | 11.99 | 11.90 | 11.98 | 11.98 | 1.35% | 65,380 |
| Aug 29, 2025 | 11.81 | 11.86 | 11.80 | 11.82 | 11.82 | -0.92% | 33,105 |
| Aug 28, 2025 | 11.91 | 11.94 | 11.90 | 11.93 | 11.93 | 1.10% | 60,023 |
| Aug 27, 2025 | 11.76 | 11.81 | 11.76 | 11.80 | 11.80 | -0.34% | 21,773 |
| Aug 26, 2025 | 11.81 | 11.84 | 11.78 | 11.84 | 11.84 | -1.33% | 37,107 |
| Aug 25, 2025 | 12.01 | 12.02 | 11.96 | 12.00 | 12.00 | -0.74% | 20,628 |
| Aug 22, 2025 | 12.06 | 12.17 | 12.06 | 12.09 | 12.09 | - | 53,009 |
| Aug 21, 2025 | 12.16 | 12.20 | 12.06 | 12.09 | 12.09 | 1.60% | 67,975 |
| Aug 20, 2025 | 11.89 | 11.92 | 11.83 | 11.90 | 11.90 | 2.50% | 40,206 |
| Aug 19, 2025 | 11.65 | 11.68 | 11.58 | 11.61 | 11.61 | 0.63% | 35,726 |
| Aug 18, 2025 | 11.61 | 11.61 | 11.49 | 11.54 | 11.54 | -2.97% | 50,394 |
| Aug 15, 2025 | 11.60 | 12.14 | 11.60 | 11.89 | 11.89 | -3.18% | 55,060 |
| Aug 14, 2025 | 11.98 | 12.49 | 11.98 | 12.28 | 12.28 | 0.41% | 38,253 |
| Aug 13, 2025 | 12.30 | 12.35 | 12.19 | 12.23 | 12.23 | 1.33% | 61,936 |
| Aug 12, 2025 | 11.94 | 12.07 | 11.94 | 12.07 | 12.07 | 0.58% | 26,512 |
| Aug 11, 2025 | 12.00 | 12.01 | 11.97 | 12.00 | 12.00 | 0.17% | 25,482 |
| Aug 8, 2025 | 11.72 | 12.05 | 11.72 | 11.98 | 11.98 | -1.96% | 159,219 |
| Aug 7, 2025 | 12.24 | 12.27 | 12.18 | 12.22 | 12.22 | 2.09% | 32,150 |
| Aug 6, 2025 | 11.94 | 11.99 | 11.91 | 11.97 | 11.97 | 1.01% | 30,423 |
| Aug 5, 2025 | 11.81 | 11.85 | 11.81 | 11.85 | 11.85 | -1.09% | 31,663 |
| Aug 4, 2025 | 11.90 | 12.02 | 11.90 | 11.98 | 11.98 | 2.92% | 49,721 |
| Aug 1, 2025 | 11.17 | 11.82 | 11.17 | 11.64 | 11.64 | -2.27% | 31,713 |
| Jul 31, 2025 | 11.45 | 11.94 | 11.45 | 11.91 | 11.91 | -0.83% | 52,600 |
| Jul 30, 2025 | 11.59 | 12.09 | 11.59 | 12.01 | 12.01 | -0.83% | 39,983 |
| Jul 29, 2025 | 11.63 | 12.22 | 11.63 | 12.11 | 12.11 | 1.00% | 42,513 |
| Jul 28, 2025 | 11.51 | 12.00 | 11.51 | 11.99 | 11.99 | 1.10% | 37,599 |