Sun Hung Kai Properties Limited (SUHJY)
OTCMKTS
· Delayed Price · Currency is USD
11.49
-0.33 (-2.79%)
Jul 9, 2025, 3:30 PM EDT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 11.00 | 11.49 | 11.00 | 11.49 | - | -2.79% | 944 |
| Jul 8, 2025 | 11.94 | 12.02 | 11.77 | 11.82 | 11.82 | -0.51% | 33,820 |
| Jul 7, 2025 | 11.86 | 12.01 | 11.72 | 11.88 | 11.88 | -0.92% | 53,570 |
| Jul 3, 2025 | 12.05 | 12.05 | 11.91 | 11.99 | 11.99 | 0.67% | 142,358 |
| Jul 2, 2025 | 11.78 | 11.95 | 11.74 | 11.91 | 11.91 | 3.12% | 72,213 |
| Jul 1, 2025 | 11.92 | 11.92 | 11.48 | 11.55 | 11.55 | 0.19% | 57,275 |
| Jun 30, 2025 | 11.55 | 11.58 | 11.35 | 11.53 | 11.53 | -0.36% | 38,986 |
| Jun 27, 2025 | 11.99 | 11.99 | 11.47 | 11.57 | 11.57 | -0.70% | 69,951 |
| Jun 26, 2025 | 11.67 | 11.98 | 11.65 | 11.65 | 11.65 | -2.90% | 40,444 |
| Jun 25, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 3.45% | 78,528 |
| Jun 24, 2025 | 11.55 | 11.66 | 11.48 | 11.60 | 11.60 | 2.42% | 41,190 |
| Jun 23, 2025 | 11.28 | 11.36 | 11.23 | 11.33 | 11.33 | 4.10% | 42,884 |
| Jun 20, 2025 | 10.85 | 10.96 | 10.81 | 10.88 | 10.88 | -0.37% | 38,305 |
| Jun 18, 2025 | 10.87 | 10.92 | 10.85 | 10.92 | 10.92 | -1.62% | 84,419 |
| Jun 17, 2025 | 11.12 | 11.15 | 11.05 | 11.10 | 11.10 | -0.75% | 41,906 |
| Jun 16, 2025 | 11.08 | 11.28 | 11.08 | 11.18 | 11.18 | 1.21% | 24,254 |
| Jun 13, 2025 | 10.60 | 11.18 | 10.60 | 11.05 | 11.05 | 0.64% | 12,950 |
| Jun 12, 2025 | 10.98 | 11.09 | 10.87 | 10.98 | 10.98 | 0.64% | 47,214 |
| Jun 11, 2025 | 11.17 | 11.17 | 10.81 | 10.91 | 10.91 | -0.82% | 24,261 |
| Jun 10, 2025 | 10.90 | 11.00 | 10.78 | 11.00 | 11.00 | 0.69% | 28,048 |
| Jun 9, 2025 | 10.42 | 11.00 | 10.42 | 10.93 | 10.93 | 0.14% | 26,115 |
| Jun 6, 2025 | 10.85 | 10.98 | 10.84 | 10.91 | 10.91 | 0.55% | 15,296 |
| Jun 5, 2025 | 10.83 | 10.91 | 10.83 | 10.85 | 10.85 | -0.46% | 92,562 |
| Jun 4, 2025 | 10.84 | 10.93 | 10.73 | 10.90 | 10.90 | 0.37% | 18,995 |
| Jun 3, 2025 | 10.87 | 10.91 | 10.81 | 10.86 | 10.86 | 1.36% | 33,867 |
| Jun 2, 2025 | 10.67 | 10.75 | 10.58 | 10.71 | 10.71 | -1.34% | 43,914 |
| May 30, 2025 | 10.74 | 10.90 | 10.71 | 10.86 | 10.86 | 2.45% | 25,794 |
| May 29, 2025 | 10.70 | 10.94 | 10.57 | 10.60 | 10.60 | 0.47% | 35,322 |
| May 28, 2025 | 10.74 | 10.74 | 10.53 | 10.55 | 10.55 | -0.66% | 32,270 |
| May 27, 2025 | 10.98 | 10.98 | 10.50 | 10.62 | 10.62 | 1.92% | 35,284 |
| May 23, 2025 | 10.38 | 10.44 | 10.38 | 10.42 | 10.42 | 0.48% | 62,300 |
| May 22, 2025 | 10.40 | 10.75 | 10.36 | 10.37 | 10.37 | -1.05% | 44,446 |
| May 21, 2025 | 10.51 | 10.54 | 10.48 | 10.48 | 10.48 | 0.10% | 25,869 |
| May 20, 2025 | 10.66 | 10.81 | 10.47 | 10.47 | 10.47 | 0.96% | 22,210 |
| May 19, 2025 | 10.38 | 10.40 | 10.34 | 10.37 | 10.37 | -0.29% | 34,520 |
| May 16, 2025 | 10.38 | 10.40 | 10.35 | 10.40 | 10.40 | 0.19% | 82,671 |
| May 15, 2025 | 10.42 | 10.46 | 10.32 | 10.38 | 10.38 | -1.14% | 45,122 |
| May 14, 2025 | 10.49 | 10.89 | 10.49 | 10.50 | 10.50 | -0.47% | 41,712 |
| May 13, 2025 | 10.85 | 10.85 | 10.46 | 10.55 | 10.55 | 1.44% | 141,718 |
| May 12, 2025 | 10.43 | 10.46 | 10.35 | 10.40 | 10.40 | 0.97% | 42,123 |
| May 9, 2025 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 5.21% | 39,840 |
| May 8, 2025 | 9.88 | 10.01 | 9.77 | 9.79 | 9.79 | -0.20% | 90,237 |
| May 7, 2025 | 9.90 | 10.00 | 9.81 | 9.81 | 9.81 | - | 45,757 |
| May 6, 2025 | 9.73 | 9.85 | 9.64 | 9.81 | 9.81 | 2.40% | 44,408 |
| May 5, 2025 | 9.55 | 9.65 | 9.50 | 9.58 | 9.58 | 0.05% | 69,110 |
| May 2, 2025 | 9.48 | 9.58 | 9.40 | 9.58 | 9.58 | 1.54% | 51,785 |
| May 1, 2025 | 9.50 | 9.51 | 9.34 | 9.43 | 9.43 | -0.74% | 49,704 |
| Apr 30, 2025 | 9.53 | 9.59 | 9.38 | 9.50 | 9.50 | 2.04% | 69,841 |
| Apr 29, 2025 | 9.45 | 9.60 | 9.30 | 9.31 | 9.31 | -0.21% | 58,013 |
| Apr 28, 2025 | 9.35 | 9.43 | 9.32 | 9.33 | 9.33 | - | 89,986 |