Sun Hung Kai Properties Limited (0016.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 94.950 | 95.300 | 94.250 | 95.100 | 95.100 | 3,306,522 |
| May 19, 2022 | 94.700 | 95.100 | 94.000 | 94.400 | 94.400 | 4,225,100 |
| May 18, 2022 | 94.950 | 95.600 | 94.200 | 95.200 | 95.200 | 4,451,494 |
| May 17, 2022 | 94.900 | 95.200 | 93.850 | 95.200 | 95.200 | 4,561,884 |
| May 16, 2022 | 95.000 | 95.000 | 93.100 | 94.300 | 94.300 | 3,571,009 |
| May 13, 2022 | 91.950 | 94.600 | 91.150 | 94.000 | 94.000 | 8,888,963 |
| May 12, 2022 | 90.800 | 91.000 | 90.350 | 90.500 | 90.500 | 3,566,099 |
| May 11, 2022 | 90.600 | 90.800 | 89.600 | 90.700 | 90.700 | 3,371,532 |
| May 10, 2022 | 88.800 | 90.750 | 88.100 | 90.250 | 90.250 | 11,467,420 |
| May 06, 2022 | 94.050 | 94.100 | 92.700 | 92.800 | 92.800 | 4,786,151 |
| May 05, 2022 | 93.750 | 95.350 | 93.750 | 94.100 | 94.100 | 2,916,460 |
| May 04, 2022 | 91.450 | 93.500 | 91.450 | 93.500 | 93.500 | 3,725,874 |
| May 03, 2022 | 91.000 | 91.500 | 90.200 | 91.450 | 91.450 | 6,473,240 |
| Apr 29, 2022 | 91.500 | 91.900 | 90.900 | 90.950 | 90.950 | 5,061,306 |
| Apr 28, 2022 | 91.500 | 91.900 | 91.200 | 91.850 | 91.850 | 3,280,293 |
| Apr 27, 2022 | 93.100 | 93.100 | 91.250 | 91.750 | 91.750 | 3,794,695 |
| Apr 26, 2022 | 93.100 | 93.900 | 92.400 | 93.400 | 93.400 | 3,502,723 |
| Apr 25, 2022 | 94.000 | 94.000 | 93.000 | 93.400 | 93.400 | 3,065,579 |
| Apr 22, 2022 | 94.550 | 94.600 | 93.600 | 94.250 | 94.250 | 2,404,987 |
| Apr 21, 2022 | 94.800 | 95.200 | 94.050 | 94.600 | 94.600 | 3,018,647 |
| Apr 20, 2022 | 94.950 | 95.400 | 94.300 | 94.400 | 94.400 | 2,760,587 |
| Apr 19, 2022 | 95.050 | 95.450 | 93.900 | 95.300 | 95.300 | 3,323,258 |
| Apr 14, 2022 | 93.300 | 95.200 | 93.300 | 95.000 | 95.000 | 4,089,549 |
| Apr 13, 2022 | 93.450 | 93.750 | 92.700 | 93.300 | 93.300 | 1,893,848 |
| Apr 12, 2022 | 93.400 | 93.750 | 92.900 | 93.450 | 93.450 | 1,904,378 |
| Apr 11, 2022 | 94.350 | 94.550 | 93.150 | 93.850 | 93.850 | 2,544,725 |
| Apr 08, 2022 | 94.000 | 94.700 | 93.300 | 94.350 | 94.350 | 2,039,551 |
| Apr 07, 2022 | 94.250 | 94.650 | 93.400 | 94.000 | 94.000 | 3,599,200 |
| Apr 06, 2022 | 93.000 | 95.300 | 93.000 | 95.050 | 95.050 | 3,912,550 |
| Apr 04, 2022 | 95.250 | 95.350 | 93.850 | 94.050 | 94.050 | 3,103,861 |
| Apr 01, 2022 | 93.600 | 94.650 | 93.600 | 94.500 | 94.500 | 2,208,401 |
| Mar 31, 2022 | 94.650 | 95.250 | 93.600 | 93.600 | 93.600 | 3,567,480 |
| Mar 30, 2022 | 95.050 | 95.950 | 94.500 | 95.250 | 95.250 | 4,482,999 |
| Mar 29, 2022 | 95.650 | 95.950 | 94.150 | 94.750 | 94.750 | 3,160,457 |
| Mar 28, 2022 | 95.800 | 96.150 | 94.450 | 95.650 | 95.650 | 2,926,376 |
| Mar 25, 2022 | 95.000 | 97.200 | 94.850 | 95.750 | 95.750 | 5,486,572 |
| Mar 24, 2022 | 94.400 | 95.250 | 94.100 | 95.000 | 95.000 | 3,725,513 |
| Mar 23, 2022 | 95.200 | 96.250 | 94.900 | 95.450 | 95.450 | 5,408,065 |
| Mar 22, 2022 | 94.500 | 95.400 | 93.700 | 95.250 | 95.250 | 4,540,708 |
| Mar 21, 2022 | 95.800 | 95.800 | 93.600 | 93.900 | 93.900 | 5,371,373 |
| Mar 18, 2022 | 92.300 | 95.250 | 92.200 | 94.900 | 94.900 | 13,710,819 |
| Mar 17, 2022 | 89.850 | 93.300 | 89.800 | 93.100 | 93.100 | 10,794,088 |
| Mar 16, 2022 | 89.250 | 89.300 | 87.150 | 88.000 | 88.000 | 7,764,711 |
| Mar 15, 2022 | 90.500 | 90.500 | 87.400 | 87.800 | 87.800 | 13,268,883 |
| Mar 14, 2022 | 91.300 | 92.300 | 89.900 | 90.750 | 90.750 | 6,779,935 |
| Mar 11, 2022 | 90.550 | 91.900 | 89.600 | 91.450 | 91.450 | 5,684,267 |
| Mar 10, 2022 | 89.600 | 91.000 | 89.200 | 90.550 | 90.550 | 4,193,623 |
| Mar 09, 2022 | 89.850 | 89.950 | 87.900 | 89.150 | 89.150 | 7,591,795 |
| Mar 09, 2022 | 1.25 Dividend | |||||
| Mar 08, 2022 | 90.600 | 91.850 | 90.100 | 91.100 | 89.850 | 5,727,512 |
| Mar 07, 2022 | 90.350 | 90.350 | 88.600 | 89.450 | 88.223 | 7,253,583 |
| Mar 04, 2022 | 90.000 | 90.450 | 89.600 | 90.350 | 89.110 | 4,954,631 |
| Mar 03, 2022 | 90.100 | 91.950 | 90.050 | 91.100 | 89.850 | 4,631,535 |
| Mar 02, 2022 | 89.550 | 90.550 | 89.450 | 89.900 | 88.666 | 4,269,082 |
| Mar 01, 2022 | 91.000 | 91.400 | 89.800 | 90.400 | 89.160 | 4,824,797 |
| Feb 28, 2022 | 92.700 | 92.750 | 90.300 | 90.900 | 89.653 | 9,224,024 |
| Feb 25, 2022 | 93.350 | 93.650 | 92.150 | 92.650 | 91.379 | 10,327,955 |
| Feb 24, 2022 | 94.500 | 94.900 | 93.250 | 93.950 | 92.661 | 7,008,684 |
| Feb 23, 2022 | 95.600 | 96.150 | 94.100 | 95.300 | 93.992 | 5,681,966 |
| Feb 22, 2022 | 96.500 | 96.750 | 95.200 | 95.650 | 94.338 | 3,771,410 |
| Feb 21, 2022 | 98.200 | 98.200 | 96.900 | 97.750 | 96.409 | 2,262,896 |
| Feb 18, 2022 | 98.100 | 98.800 | 97.650 | 98.600 | 97.247 | 2,689,617 |
| Feb 17, 2022 | 98.650 | 99.500 | 98.050 | 99.200 | 97.839 | 2,589,233 |
| Feb 16, 2022 | 98.800 | 99.550 | 98.550 | 99.000 | 97.642 | 4,183,852 |
| Feb 15, 2022 | 97.650 | 98.800 | 97.400 | 98.500 | 97.148 | 4,661,170 |
| Feb 14, 2022 | 98.000 | 98.150 | 96.700 | 97.550 | 96.212 | 2,252,818 |
| Feb 11, 2022 | 97.800 | 98.800 | 97.800 | 98.600 | 97.247 | 4,446,976 |
| Feb 10, 2022 | 98.500 | 98.800 | 98.050 | 98.600 | 97.247 | 3,174,694 |
| Feb 09, 2022 | 97.600 | 98.400 | 97.100 | 98.200 | 96.853 | 3,817,810 |
| Feb 08, 2022 | 96.400 | 97.350 | 96.300 | 97.000 | 95.669 | 3,534,770 |
| Feb 07, 2022 | 96.700 | 97.000 | 95.950 | 96.950 | 95.620 | 3,902,689 |
| Feb 04, 2022 | 94.750 | 97.150 | 94.150 | 96.700 | 95.373 | 7,639,725 |
| Jan 31, 2022 | 94.600 | 94.600 | 94.600 | 94.600 | 93.302 | - |
| Jan 28, 2022 | 95.600 | 95.600 | 94.600 | 94.950 | 93.647 | 5,845,104 |
| Jan 27, 2022 | 94.800 | 95.400 | 94.500 | 95.400 | 94.091 | 3,092,886 |
| Jan 26, 2022 | 96.400 | 96.400 | 95.050 | 95.400 | 94.091 | 3,977,068 |
| Jan 25, 2022 | 95.850 | 96.200 | 94.950 | 95.400 | 94.091 | 5,532,706 |
| Jan 24, 2022 | 96.300 | 97.500 | 96.100 | 97.050 | 95.718 | 4,168,618 |
| Jan 21, 2022 | 95.300 | 98.500 | 95.050 | 97.500 | 96.162 | 11,761,585 |
| Jan 20, 2022 | 94.950 | 95.150 | 94.200 | 95.050 | 93.746 | 5,089,681 |
| Jan 19, 2022 | 94.500 | 94.750 | 94.000 | 94.700 | 93.401 | 3,486,129 |
| Jan 18, 2022 | 94.500 | 94.850 | 93.700 | 94.550 | 93.253 | 3,202,387 |
| Jan 17, 2022 | 94.400 | 94.750 | 94.000 | 94.400 | 93.105 | 2,526,959 |
| Jan 14, 2022 | 94.400 | 94.850 | 94.150 | 94.400 | 93.105 | 3,815,594 |
| Jan 13, 2022 | 94.850 | 95.500 | 94.250 | 94.400 | 93.105 | 2,843,247 |
| Jan 12, 2022 | 95.100 | 95.150 | 94.350 | 94.750 | 93.450 | 3,911,243 |
| Jan 11, 2022 | 94.800 | 95.850 | 94.200 | 95.100 | 93.795 | 3,682,823 |
| Jan 10, 2022 | 94.100 | 95.000 | 94.050 | 95.000 | 93.696 | 1,892,382 |
| Jan 07, 2022 | 93.500 | 94.200 | 92.550 | 94.100 | 92.809 | 2,804,386 |
| Jan 06, 2022 | 94.350 | 94.700 | 93.300 | 93.700 | 92.414 | 2,604,005 |
| Jan 05, 2022 | 95.500 | 95.600 | 94.300 | 94.600 | 93.302 | 2,806,743 |
| Jan 04, 2022 | 95.200 | 95.700 | 94.250 | 94.700 | 93.401 | 1,925,296 |
| Jan 03, 2022 | 94.600 | 95.350 | 94.100 | 94.550 | 93.253 | 1,301,082 |
| Dec 31, 2021 | 95.700 | 96.200 | 94.300 | 94.600 | 93.302 | 1,641,470 |
| Dec 30, 2021 | 95.000 | 95.500 | 94.850 | 95.200 | 93.894 | 1,198,729 |
| Dec 29, 2021 | 95.200 | 95.700 | 94.700 | 95.000 | 93.696 | 1,520,178 |
| Dec 28, 2021 | 93.950 | 95.150 | 93.550 | 94.800 | 93.499 | 2,733,482 |
| Dec 24, 2021 | 93.750 | 93.750 | 93.750 | 93.750 | 92.464 | - |
| Dec 23, 2021 | 93.700 | 94.200 | 93.100 | 93.500 | 92.217 | 1,850,518 |
| Dec 22, 2021 | 93.100 | 93.300 | 92.650 | 93.000 | 91.724 | 1,885,861 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
