Canada markets closed

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
95.100+0.700 (+0.74%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202294.95095.30094.25095.10095.1003,306,522
May 19, 202294.70095.10094.00094.40094.4004,225,100
May 18, 202294.95095.60094.20095.20095.2004,451,494
May 17, 202294.90095.20093.85095.20095.2004,561,884
May 16, 202295.00095.00093.10094.30094.3003,571,009
May 13, 202291.95094.60091.15094.00094.0008,888,963
May 12, 202290.80091.00090.35090.50090.5003,566,099
May 11, 202290.60090.80089.60090.70090.7003,371,532
May 10, 202288.80090.75088.10090.25090.25011,467,420
May 06, 202294.05094.10092.70092.80092.8004,786,151
May 05, 202293.75095.35093.75094.10094.1002,916,460
May 04, 202291.45093.50091.45093.50093.5003,725,874
May 03, 202291.00091.50090.20091.45091.4506,473,240
Apr 29, 202291.50091.90090.90090.95090.9505,061,306
Apr 28, 202291.50091.90091.20091.85091.8503,280,293
Apr 27, 202293.10093.10091.25091.75091.7503,794,695
Apr 26, 202293.10093.90092.40093.40093.4003,502,723
Apr 25, 202294.00094.00093.00093.40093.4003,065,579
Apr 22, 202294.55094.60093.60094.25094.2502,404,987
Apr 21, 202294.80095.20094.05094.60094.6003,018,647
Apr 20, 202294.95095.40094.30094.40094.4002,760,587
Apr 19, 202295.05095.45093.90095.30095.3003,323,258
Apr 14, 202293.30095.20093.30095.00095.0004,089,549
Apr 13, 202293.45093.75092.70093.30093.3001,893,848
Apr 12, 202293.40093.75092.90093.45093.4501,904,378
Apr 11, 202294.35094.55093.15093.85093.8502,544,725
Apr 08, 202294.00094.70093.30094.35094.3502,039,551
Apr 07, 202294.25094.65093.40094.00094.0003,599,200
Apr 06, 202293.00095.30093.00095.05095.0503,912,550
Apr 04, 202295.25095.35093.85094.05094.0503,103,861
Apr 01, 202293.60094.65093.60094.50094.5002,208,401
Mar 31, 202294.65095.25093.60093.60093.6003,567,480
Mar 30, 202295.05095.95094.50095.25095.2504,482,999
Mar 29, 202295.65095.95094.15094.75094.7503,160,457
Mar 28, 202295.80096.15094.45095.65095.6502,926,376
Mar 25, 202295.00097.20094.85095.75095.7505,486,572
Mar 24, 202294.40095.25094.10095.00095.0003,725,513
Mar 23, 202295.20096.25094.90095.45095.4505,408,065
Mar 22, 202294.50095.40093.70095.25095.2504,540,708
Mar 21, 202295.80095.80093.60093.90093.9005,371,373
Mar 18, 202292.30095.25092.20094.90094.90013,710,819
Mar 17, 202289.85093.30089.80093.10093.10010,794,088
Mar 16, 202289.25089.30087.15088.00088.0007,764,711
Mar 15, 202290.50090.50087.40087.80087.80013,268,883
Mar 14, 202291.30092.30089.90090.75090.7506,779,935
Mar 11, 202290.55091.90089.60091.45091.4505,684,267
Mar 10, 202289.60091.00089.20090.55090.5504,193,623
Mar 09, 202289.85089.95087.90089.15089.1507,591,795
Mar 09, 20221.25 Dividend
Mar 08, 202290.60091.85090.10091.10089.8505,727,512
Mar 07, 202290.35090.35088.60089.45088.2237,253,583
Mar 04, 202290.00090.45089.60090.35089.1104,954,631
Mar 03, 202290.10091.95090.05091.10089.8504,631,535
Mar 02, 202289.55090.55089.45089.90088.6664,269,082
Mar 01, 202291.00091.40089.80090.40089.1604,824,797
Feb 28, 202292.70092.75090.30090.90089.6539,224,024
Feb 25, 202293.35093.65092.15092.65091.37910,327,955
Feb 24, 202294.50094.90093.25093.95092.6617,008,684
Feb 23, 202295.60096.15094.10095.30093.9925,681,966
Feb 22, 202296.50096.75095.20095.65094.3383,771,410
Feb 21, 202298.20098.20096.90097.75096.4092,262,896
Feb 18, 202298.10098.80097.65098.60097.2472,689,617
Feb 17, 202298.65099.50098.05099.20097.8392,589,233
Feb 16, 202298.80099.55098.55099.00097.6424,183,852
Feb 15, 202297.65098.80097.40098.50097.1484,661,170
Feb 14, 202298.00098.15096.70097.55096.2122,252,818
Feb 11, 202297.80098.80097.80098.60097.2474,446,976
Feb 10, 202298.50098.80098.05098.60097.2473,174,694
Feb 09, 202297.60098.40097.10098.20096.8533,817,810
Feb 08, 202296.40097.35096.30097.00095.6693,534,770
Feb 07, 202296.70097.00095.95096.95095.6203,902,689
Feb 04, 202294.75097.15094.15096.70095.3737,639,725
Jan 31, 202294.60094.60094.60094.60093.302-
Jan 28, 202295.60095.60094.60094.95093.6475,845,104
Jan 27, 202294.80095.40094.50095.40094.0913,092,886
Jan 26, 202296.40096.40095.05095.40094.0913,977,068
Jan 25, 202295.85096.20094.95095.40094.0915,532,706
Jan 24, 202296.30097.50096.10097.05095.7184,168,618
Jan 21, 202295.30098.50095.05097.50096.16211,761,585
Jan 20, 202294.95095.15094.20095.05093.7465,089,681
Jan 19, 202294.50094.75094.00094.70093.4013,486,129
Jan 18, 202294.50094.85093.70094.55093.2533,202,387
Jan 17, 202294.40094.75094.00094.40093.1052,526,959
Jan 14, 202294.40094.85094.15094.40093.1053,815,594
Jan 13, 202294.85095.50094.25094.40093.1052,843,247
Jan 12, 202295.10095.15094.35094.75093.4503,911,243
Jan 11, 202294.80095.85094.20095.10093.7953,682,823
Jan 10, 202294.10095.00094.05095.00093.6961,892,382
Jan 07, 202293.50094.20092.55094.10092.8092,804,386
Jan 06, 202294.35094.70093.30093.70092.4142,604,005
Jan 05, 202295.50095.60094.30094.60093.3022,806,743
Jan 04, 202295.20095.70094.25094.70093.4011,925,296
Jan 03, 202294.60095.35094.10094.55093.2531,301,082
Dec 31, 202195.70096.20094.30094.60093.3021,641,470
Dec 30, 202195.00095.50094.85095.20093.8941,198,729
Dec 29, 202195.20095.70094.70095.00093.6961,520,178
Dec 28, 202193.95095.15093.55094.80093.4992,733,482
Dec 24, 202193.75093.75093.75093.75092.464-
Dec 23, 202193.70094.20093.10093.50092.2171,850,518
Dec 22, 202193.10093.30092.65093.00091.7241,885,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...