Sun Hung Kai Properties Limited (SUHJY)
OTCMKTS
· Delayed Price · Currency is USD
9.36
+0.13 (1.41%)
Dec 20, 2024, 4:00 PM EST
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 9.41 | 9.44 | 9.33 | 9.38 | 9.38 | 0.21% | 254,241 |
| Dec 20, 2024 | 9.33 | 9.40 | 9.33 | 9.36 | 9.36 | 1.41% | 194,186 |
| Dec 19, 2024 | 9.30 | 9.66 | 9.23 | 9.23 | 9.23 | -1.81% | 211,080 |
| Dec 18, 2024 | 9.50 | 9.52 | 9.39 | 9.40 | 9.40 | -1.78% | 136,932 |
| Dec 17, 2024 | 9.54 | 9.61 | 9.52 | 9.57 | 9.57 | -0.31% | 218,719 |
| Dec 16, 2024 | 9.62 | 9.63 | 9.59 | 9.60 | 9.60 | -0.88% | 255,648 |
| Dec 13, 2024 | 9.70 | 9.73 | 9.68 | 9.69 | 9.69 | -0.97% | 61,453 |
| Dec 12, 2024 | 9.50 | 9.83 | 9.50 | 9.78 | 9.78 | -0.81% | 97,329 |
| Dec 11, 2024 | 9.87 | 9.89 | 9.84 | 9.86 | 9.86 | -2.28% | 73,930 |
| Dec 10, 2024 | 10.25 | 10.25 | 10.09 | 10.09 | 10.09 | -1.46% | 115,810 |
| Dec 9, 2024 | 10.23 | 10.32 | 10.22 | 10.24 | 10.24 | 3.02% | 97,068 |
| Dec 6, 2024 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -1.09% | 77,552 |
| Dec 5, 2024 | 9.97 | 10.05 | 9.93 | 10.05 | 10.05 | 0.70% | 194,636 |
| Dec 4, 2024 | 9.98 | 10.00 | 9.96 | 9.98 | 9.98 | -0.70% | 74,828 |
| Dec 3, 2024 | 10.11 | 10.40 | 10.00 | 10.05 | 10.05 | 1.21% | 155,249 |
| Dec 2, 2024 | 9.99 | 10.05 | 9.84 | 9.93 | 9.93 | -1.78% | 100,156 |
| Nov 29, 2024 | 9.94 | 10.11 | 9.87 | 10.11 | 10.11 | 1.40% | 29,280 |
| Nov 27, 2024 | 9.96 | 10.01 | 9.95 | 9.97 | 9.97 | 2.15% | 87,754 |
| Nov 26, 2024 | 9.77 | 9.79 | 9.72 | 9.76 | 9.76 | -0.20% | 86,284 |
| Nov 25, 2024 | 9.78 | 9.82 | 9.76 | 9.78 | 9.78 | -0.71% | 157,920 |
| Nov 22, 2024 | 10.18 | 10.18 | 9.77 | 9.85 | 9.85 | -0.91% | 52,688 |
| Nov 21, 2024 | 9.94 | 9.98 | 9.92 | 9.94 | 9.94 | 0.40% | 116,444 |
| Nov 20, 2024 | 9.91 | 9.95 | 9.90 | 9.90 | 9.90 | 0.10% | 87,604 |
| Nov 19, 2024 | 9.82 | 9.91 | 9.82 | 9.89 | 9.89 | 0.41% | 213,840 |
| Nov 18, 2024 | 9.42 | 9.88 | 9.42 | 9.85 | 9.85 | 0.31% | 120,497 |
| Nov 15, 2024 | 9.84 | 9.88 | 9.81 | 9.82 | 9.82 | -1.21% | 328,050 |
| Nov 14, 2024 | 9.86 | 9.95 | 9.85 | 9.94 | 9.94 | 1.12% | 117,475 |
| Nov 13, 2024 | 9.49 | 9.87 | 9.49 | 9.83 | 9.83 | -0.91% | 140,875 |
| Nov 12, 2024 | 9.70 | 9.96 | 9.70 | 9.92 | 9.92 | -4.94% | 111,554 |
| Nov 11, 2024 | 10.45 | 10.54 | 10.40 | 10.44 | 10.07 | -1.28% | 128,420 |
| Nov 8, 2024 | 10.86 | 10.86 | 10.46 | 10.57 | 10.20 | -3.03% | 77,188 |
| Nov 7, 2024 | 10.67 | 10.92 | 10.67 | 10.90 | 10.52 | - | 74,707 |
| Nov 6, 2024 | 10.84 | 10.90 | 10.81 | 10.90 | 10.52 | -1.98% | 30,404 |
| Nov 5, 2024 | 10.66 | 11.13 | 10.66 | 11.12 | 10.73 | 0.82% | 134,936 |
| Nov 4, 2024 | 11.02 | 11.12 | 11.00 | 11.03 | 10.65 | 0.27% | 80,645 |
| Nov 1, 2024 | 11.05 | 11.05 | 10.99 | 11.00 | 10.62 | 0.92% | 36,090 |
| Oct 31, 2024 | 10.83 | 10.93 | 10.81 | 10.90 | 10.52 | -0.46% | 63,483 |
| Oct 30, 2024 | 10.42 | 10.95 | 10.42 | 10.95 | 10.57 | -0.90% | 64,305 |
| Oct 29, 2024 | 11.01 | 11.07 | 10.98 | 11.05 | 10.66 | -0.45% | 54,818 |
| Oct 28, 2024 | 10.90 | 11.12 | 10.90 | 11.10 | 10.71 | 1.93% | 36,336 |
| Oct 25, 2024 | 11.38 | 11.38 | 10.89 | 10.89 | 10.51 | 1.40% | 33,474 |
| Oct 24, 2024 | 10.78 | 10.81 | 10.72 | 10.74 | 10.37 | -0.92% | 43,248 |
| Oct 23, 2024 | 10.64 | 10.89 | 10.64 | 10.84 | 10.46 | -1.11% | 58,965 |
| Oct 22, 2024 | 10.90 | 10.98 | 10.88 | 10.96 | 10.58 | -1.09% | 37,408 |
| Oct 21, 2024 | 11.14 | 11.16 | 11.02 | 11.08 | 10.70 | -2.01% | 67,655 |
| Oct 18, 2024 | 11.25 | 11.31 | 11.21 | 11.31 | 10.92 | 0.89% | 32,372 |
| Oct 17, 2024 | 11.11 | 11.21 | 11.07 | 11.21 | 10.82 | -0.62% | 69,595 |
| Oct 16, 2024 | 11.12 | 11.29 | 11.12 | 11.28 | 10.89 | 1.90% | 82,308 |
| Oct 15, 2024 | 11.07 | 11.13 | 11.02 | 11.07 | 10.68 | -0.72% | 65,302 |
| Oct 14, 2024 | 11.01 | 11.18 | 11.01 | 11.15 | 10.76 | 1.36% | 91,847 |
| Oct 11, 2024 | 11.04 | 11.23 | 10.87 | 11.00 | 10.62 | 0.36% | 30,860 |
| Oct 10, 2024 | 11.24 | 11.24 | 10.85 | 10.96 | 10.58 | -2.49% | 65,753 |
| Oct 9, 2024 | 11.10 | 11.26 | 11.10 | 11.24 | 10.85 | -0.18% | 182,327 |
| Oct 8, 2024 | 11.47 | 11.47 | 11.08 | 11.26 | 10.87 | -5.38% | 115,407 |
| Oct 7, 2024 | 11.93 | 11.99 | 11.67 | 11.90 | 11.48 | 3.03% | 70,059 |
| Oct 4, 2024 | 11.46 | 11.62 | 11.45 | 11.55 | 11.15 | -0.60% | 29,438 |
| Oct 3, 2024 | 11.53 | 11.67 | 11.53 | 11.62 | 11.21 | -2.35% | 141,541 |
| Oct 2, 2024 | 12.00 | 12.00 | 11.59 | 11.90 | 11.48 | 7.21% | 134,537 |
| Oct 1, 2024 | 10.94 | 11.16 | 10.89 | 11.10 | 10.71 | 2.21% | 66,554 |
| Sep 30, 2024 | 11.01 | 11.03 | 10.85 | 10.86 | 10.48 | -3.47% | 79,255 |
| Sep 27, 2024 | 11.11 | 11.27 | 11.11 | 11.25 | 10.86 | 1.63% | 35,569 |
| Sep 26, 2024 | 11.05 | 11.14 | 10.86 | 11.07 | 10.68 | 2.79% | 49,389 |
| Sep 25, 2024 | 10.82 | 10.87 | 10.71 | 10.77 | 10.39 | -1.91% | 83,320 |
| Sep 24, 2024 | 10.58 | 10.99 | 10.57 | 10.98 | 10.60 | 4.08% | 118,437 |
| Sep 23, 2024 | 10.83 | 10.83 | 10.40 | 10.55 | 10.18 | 0.76% | 202,113 |
| Sep 20, 2024 | 10.48 | 10.48 | 10.40 | 10.47 | 10.10 | -0.10% | 248,176 |
| Sep 19, 2024 | 10.30 | 10.48 | 10.30 | 10.48 | 10.11 | 1.75% | 104,037 |
| Sep 18, 2024 | 9.95 | 10.39 | 9.95 | 10.30 | 9.94 | -0.48% | 72,290 |
| Sep 17, 2024 | 9.94 | 10.38 | 9.94 | 10.35 | 9.99 | 1.87% | 59,797 |
| Sep 16, 2024 | 10.15 | 10.19 | 10.13 | 10.16 | 9.81 | 1.60% | 58,910 |
| Sep 13, 2024 | 10.00 | 10.01 | 9.96 | 10.00 | 9.65 | 0.70% | 72,647 |
| Sep 12, 2024 | 9.91 | 9.94 | 9.85 | 9.93 | 9.58 | 0.61% | 107,957 |
| Sep 11, 2024 | 9.82 | 9.91 | 9.78 | 9.87 | 9.53 | 0.82% | 129,691 |
| Sep 10, 2024 | 9.96 | 9.96 | 9.79 | 9.79 | 9.45 | -1.31% | 434,655 |
| Sep 9, 2024 | 9.83 | 9.98 | 9.66 | 9.92 | 9.57 | 3.44% | 73,110 |
| Sep 6, 2024 | 9.80 | 9.80 | 9.46 | 9.59 | 9.26 | -3.13% | 61,334 |
| Sep 5, 2024 | 9.57 | 10.02 | 9.57 | 9.90 | 9.55 | 2.91% | 260,978 |
| Sep 4, 2024 | 9.59 | 9.70 | 9.53 | 9.62 | 9.28 | 1.21% | 214,598 |
| Sep 3, 2024 | 9.76 | 9.79 | 9.49 | 9.51 | 9.17 | -2.51% | 116,948 |
| Aug 30, 2024 | 9.75 | 9.81 | 9.75 | 9.75 | 9.41 | -0.41% | 116,836 |
| Aug 29, 2024 | 9.82 | 9.87 | 9.76 | 9.79 | 9.45 | -0.81% | 274,417 |
| Aug 28, 2024 | 9.87 | 9.87 | 9.68 | 9.87 | 9.53 | 1.04% | 58,072 |
| Aug 27, 2024 | 9.65 | 9.77 | 9.65 | 9.77 | 9.43 | 1.86% | 73,730 |
| Aug 26, 2024 | 9.65 | 9.65 | 9.51 | 9.59 | 9.26 | 2.57% | 45,291 |
| Aug 23, 2024 | 9.27 | 9.35 | 9.27 | 9.35 | 9.02 | 0.55% | 282,354 |
| Aug 22, 2024 | 9.12 | 9.59 | 9.12 | 9.30 | 8.97 | 0.31% | 70,481 |
| Aug 21, 2024 | 9.50 | 9.50 | 9.20 | 9.27 | 8.95 | 0.54% | 211,929 |
| Aug 20, 2024 | 9.37 | 9.48 | 9.21 | 9.22 | 8.90 | -2.12% | 144,434 |
| Aug 19, 2024 | 9.24 | 9.60 | 9.02 | 9.42 | 9.09 | 1.51% | 92,725 |
| Aug 16, 2024 | 9.25 | 9.58 | 9.25 | 9.28 | 8.96 | -1.07% | 76,937 |
| Aug 15, 2024 | 9.39 | 9.58 | 9.28 | 9.38 | 9.05 | 1.63% | 140,468 |
| Aug 14, 2024 | 9.30 | 9.48 | 9.19 | 9.23 | 8.91 | -1.60% | 138,648 |
| Aug 13, 2024 | 9.29 | 9.59 | 9.19 | 9.38 | 9.05 | 1.74% | 274,224 |
| Aug 12, 2024 | 9.28 | 9.43 | 9.21 | 9.22 | 8.90 | -2.33% | 161,018 |
| Aug 9, 2024 | 9.42 | 9.75 | 9.32 | 9.44 | 9.11 | 0.43% | 165,062 |
| Aug 8, 2024 | 8.95 | 9.51 | 8.95 | 9.40 | 9.07 | 3.30% | 313,307 |
| Aug 7, 2024 | 9.18 | 9.35 | 9.08 | 9.10 | 8.78 | 0.89% | 385,419 |
| Aug 6, 2024 | 8.93 | 9.03 | 8.93 | 9.02 | 8.71 | 0.45% | 514,753 |
| Aug 5, 2024 | 8.96 | 9.01 | 8.94 | 8.98 | 8.67 | 4.24% | 260,211 |
| Aug 2, 2024 | 8.62 | 8.67 | 8.58 | 8.62 | 8.31 | -0.06% | 204,742 |