Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Hung Kai Pptys L ADR (OP: SUHJY )

8.990 -0.110 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 9.120 9.170 9.060 9.100 70,811 -0.10(-1.09%)
Jul 12, 2024 9.270 9.300 9.180 9.200 175,572 +0.43(+4.90%)
Jul 11, 2024 8.710 8.780 8.700 8.770 403,281 +0.31(+3.66%)
Jul 10, 2024 8.740 8.740 8.400 8.460 203,918 -0.09(-1.05%)
Jul 09, 2024 8.520 8.570 8.350 8.550 233,334 +0.20(+2.40%)
Jul 08, 2024 8.390 8.390 8.350 8.350 267,522 -0.10(-1.18%)
Jul 05, 2024 8.800 8.800 8.400 8.450 155,094 -0.17(-1.97%)
Jul 03, 2024 8.620 8.650 8.607 8.620 51,519 +0.03(+0.35%)
Jul 02, 2024 8.595 8.640 8.570 8.590 402,797 -0.04(-0.51%)
Jul 01, 2024 8.655 8.700 8.600 8.634 261,863 -0.03(-0.30%)
Jun 28, 2024 8.990 8.990 8.600 8.660 299,543 +0.09(+1.05%)
Jun 27, 2024 8.970 8.970 8.570 8.570 214,374 -0.23(-2.61%)
Jun 26, 2024 8.840 9.200 8.770 8.800 222,409 -0.03(-0.34%)
Jun 25, 2024 8.880 9.140 8.780 8.830 382,397 -0.08(-0.90%)
Jun 24, 2024 8.950 8.970 8.870 8.910 446,472 -0.03(-0.34%)
Jun 21, 2024 8.980 9.000 8.900 8.940 170,148 -0.09(-1.00%)
Jun 20, 2024 9.030 9.040 9.000 9.030 141,692 -0.03(-0.33%)
Jun 18, 2024 8.780 9.100 8.780 9.060 277,539 -0.06(-0.66%)
Jun 17, 2024 9.045 9.150 9.020 9.120 238,053 +0.02(+0.22%)
Jun 14, 2024 9.110 9.140 9.080 9.100 116,928 -0.03(-0.33%)
Jun 13, 2024 9.180 9.190 9.117 9.130 222,963 -0.08(-0.87%)
Jun 12, 2024 9.240 9.310 9.200 9.210 186,444 -0.06(-0.65%)
Jun 11, 2024 9.260 9.310 9.230 9.270 175,635 -0.07(-0.75%)
Jun 10, 2024 9.320 9.390 9.320 9.340 121,448 +0.04(+0.43%)
Jun 07, 2024 9.380 9.800 9.290 9.300 56,249 -0.33(-3.43%)
Jun 06, 2024 9.615 9.650 9.580 9.630 68,972 +0.05(+0.52%)
Jun 05, 2024 9.557 9.580 9.520 9.580 102,471 +0.05(+0.51%)
Jun 04, 2024 9.890 9.890 9.480 9.531 122,911 +0.01(+0.12%)
Jun 03, 2024 9.870 9.870 9.430 9.520 98,122 -0.15(-1.55%)
May 31, 2024 9.900 9.900 9.570 9.670 153,656 -0.04(-0.41%)
May 30, 2024 9.690 9.725 9.680 9.710 347,252 +0.08(+0.83%)
May 29, 2024 9.610 9.650 9.570 9.630 132,371 -0.17(-1.73%)
May 28, 2024 9.800 9.830 9.770 9.800 245,542 -0.11(-1.11%)
May 24, 2024 9.765 10.25 9.527 9.910 228,743 -0.13(-1.29%)
May 23, 2024 10.13 10.16 10.01 10.04 385,111 -0.11(-1.08%)
May 22, 2024 10.14 10.23 10.14 10.15 303,378 -0.04(-0.39%)
May 21, 2024 10.20 10.20 10.12 10.19 224,053 -0.10(-0.97%)
May 20, 2024 10.31 10.32 10.27 10.29 64,248 +0.02(+0.24%)
May 17, 2024 10.23 10.30 10.21 10.27 62,178 +0.03(+0.24%)
May 16, 2024 10.17 10.26 10.15 10.24 76,608 +0.18(+1.79%)
May 15, 2024 9.960 10.06 9.930 10.06 147,134 +0.16(+1.62%)
May 14, 2024 9.925 9.950 9.890 9.900 84,558 -0.06(-0.60%)
May 13, 2024 9.940 9.980 9.910 9.960 81,241 +0.17(+1.73%)
May 10, 2024 9.530 9.810 9.530 9.790 71,632 +0.29(+3.05%)
May 09, 2024 9.500 9.550 9.490 9.500 260,962 +0.08(+0.85%)
May 08, 2024 9.370 9.420 9.360 9.420 77,571 -0.14(-1.46%)
May 07, 2024 9.580 9.610 9.550 9.560 165,616 +0.00(+0.00%)
May 06, 2024 9.950 9.950 9.520 9.560 85,215 +0.00(+0.00%)
May 03, 2024 9.550 9.920 9.500 9.560 103,098 +0.03(+0.31%)
May 02, 2024 9.330 9.570 9.330 9.530 156,106 +0.28(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.