Sun Hung Kai Properties Limited (SUHJY)
OTCMKTS · Delayed Price · Currency is USD
12.06
-0.05 (-0.41%)
Jul 30, 2025, 1:41 PM EDT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 11.77 | 11.86 | 11.74 | 11.86 | 11.86 | 0.34% | 26,099 |
| Jul 24, 2025 | 11.90 | 11.98 | 11.82 | 11.82 | 11.82 | -0.17% | 111,875 |
| Jul 23, 2025 | 11.76 | 11.92 | 11.71 | 11.84 | 11.84 | 0.68% | 24,493 |
| Jul 22, 2025 | 11.68 | 11.77 | 11.66 | 11.76 | 11.76 | 0.86% | 26,716 |
| Jul 21, 2025 | 11.63 | 11.68 | 11.61 | 11.66 | 11.66 | - | 24,171 |
| Jul 18, 2025 | 11.81 | 11.81 | 11.61 | 11.66 | 11.66 | -0.77% | 95,757 |
| Jul 17, 2025 | 11.75 | 11.83 | 11.66 | 11.75 | 11.75 | 1.64% | 41,852 |
| Jul 16, 2025 | 11.61 | 11.65 | 11.46 | 11.56 | 11.56 | -0.46% | 47,129 |
| Jul 15, 2025 | 11.54 | 11.62 | 11.52 | 11.61 | 11.61 | 1.34% | 48,931 |
| Jul 14, 2025 | 11.57 | 11.57 | 11.42 | 11.46 | 11.46 | -0.69% | 29,680 |
| Jul 11, 2025 | 11.54 | 11.62 | 11.43 | 11.54 | 11.54 | 0.44% | 45,469 |
| Jul 10, 2025 | 11.51 | 11.74 | 11.33 | 11.49 | 11.49 | -0.69% | 49,300 |
| Jul 9, 2025 | 11.00 | 11.66 | 11.00 | 11.57 | 11.57 | -2.12% | 45,382 |
| 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 |