Canada markets close in 2 hours 39 minutes

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
72.850+0.850 (+1.18%)
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202472.25073.65071.90072.85072.8505,242,250
Apr 25, 202471.80072.80071.50072.00072.0004,435,039
Apr 24, 202472.20072.35071.00071.90071.9002,559,873
Apr 23, 202471.15071.90070.50071.60071.6002,305,049
Apr 22, 202470.55072.20070.40070.55070.5502,663,359
Apr 19, 202470.10070.30068.60070.00070.0003,418,687
Apr 18, 202470.10070.90069.35070.00070.0002,946,226
Apr 17, 202469.65070.45069.50069.95069.9504,231,102
Apr 16, 202471.60071.60069.50069.55069.5504,668,590
Apr 15, 202472.85072.85071.05071.30071.3004,809,322
Apr 12, 202474.30074.35072.55073.05073.0507,136,919
Apr 11, 202474.00074.50073.00074.30074.3002,152,894
Apr 10, 202475.10075.35074.50075.30075.3004,193,170
Apr 09, 202475.00075.70074.30074.45074.4501,489,911
Apr 08, 202474.00074.85073.00074.45074.4502,563,431
Apr 05, 202475.20075.85073.90074.35074.3502,903,332
Apr 03, 202475.95075.95074.35074.80074.8003,015,169
Apr 02, 202475.45077.70075.45076.55076.5504,601,874
Mar 28, 202476.05076.45074.90075.45075.4505,185,343
Mar 27, 202475.70076.50074.35076.05076.0504,399,744
Mar 26, 202475.65076.10074.75075.70075.7004,624,612
Mar 25, 202474.40074.90074.40074.50074.5004,384,185
Mar 22, 202476.35076.35074.00074.30074.3005,840,774
Mar 21, 202475.85077.25075.80076.35076.3503,812,262
Mar 20, 202477.20077.20074.80075.10075.1003,073,009
Mar 19, 202476.10077.35075.30076.65076.6502,983,340
Mar 18, 202478.00078.05075.85076.25076.2503,756,438
Mar 15, 202477.75079.35077.75078.30078.3008,892,343
Mar 14, 202479.80079.85078.50078.80078.8002,158,464
Mar 13, 202479.15080.15079.15079.90079.9002,372,135
Mar 12, 202478.50080.15077.70079.75079.7506,868,490
Mar 12, 20240.95 Dividend
Mar 11, 202478.10079.10078.05078.70077.7502,442,300
Mar 08, 202478.75079.80078.05078.15077.2073,077,293
Mar 07, 202478.00079.25078.00078.75077.7993,296,880
Mar 06, 202479.30079.30077.60078.80077.8494,665,520
Mar 05, 202480.65081.15078.80079.30078.3435,847,506
Mar 04, 202481.00081.80079.90080.80079.8256,135,805
Mar 01, 202478.95080.25078.35079.45078.4916,412,265
Feb 29, 202476.80079.80075.85078.95077.99713,097,503
Feb 28, 202477.50081.20075.95078.00077.05821,781,957
Feb 27, 202477.10077.75076.15077.50076.5646,030,732
Feb 26, 202475.70077.15075.40076.60075.6753,101,711
Feb 23, 202475.25076.70075.25076.05075.1322,870,907
Feb 22, 202475.00076.15074.35076.10075.1815,132,629
Feb 21, 202472.70075.70072.10075.15074.2435,643,770
Feb 20, 202472.05072.50071.45072.45071.5753,252,379
Feb 19, 202473.05073.15071.40071.80070.9332,275,616
Feb 16, 202471.35073.15071.35073.00072.1193,931,336
Feb 15, 202470.40071.45070.40071.15070.2913,489,602
Feb 14, 202470.25071.40069.35071.40070.5384,512,228
Feb 09, 202471.45071.45071.45071.45070.588-
Feb 08, 202472.85073.50071.90072.35071.4772,284,525
Feb 07, 202472.05074.20071.55072.85071.9716,038,615
Feb 06, 202471.20071.80071.15071.70070.8348,431,790
Feb 05, 202471.55072.15071.05071.40070.5383,117,933
Feb 02, 202473.00074.90072.30072.55071.6742,942,157
Feb 01, 202472.85072.85071.60072.55071.6745,378,910
Jan 31, 202473.50073.80072.30072.85071.9716,850,446
Jan 30, 202475.95076.50073.90074.20073.3044,267,345
Jan 29, 202476.30078.10076.10076.50075.5773,486,636
Jan 26, 202476.10078.10076.10076.80075.8734,127,219
Jan 25, 202476.35076.45075.15076.05075.1322,530,557
Jan 24, 202474.50076.25074.15075.95075.0333,541,876
Jan 23, 202474.10075.05073.40074.50073.6015,403,102
Jan 22, 202475.80075.80073.60074.10073.2065,780,742
Jan 19, 202475.30076.95075.10075.50074.5893,635,332
Jan 18, 202474.75075.40073.10075.10074.1936,761,886
Jan 17, 202477.30077.30074.70075.15074.2436,727,766
Jan 16, 202478.40079.00077.55077.70076.7624,635,892
Jan 15, 202479.05079.05079.05079.05078.096-
Jan 12, 202479.10080.15078.90079.25078.2932,715,530
Jan 11, 202478.80080.55078.55079.90078.9361,492,837
Jan 10, 202479.00079.40078.45079.20078.2441,386,955
Jan 09, 202480.00080.30079.30079.30078.3431,865,546
Jan 08, 202480.65081.35079.20079.60078.6392,014,712
Jan 05, 202480.90081.35080.20080.65079.6761,769,482
Jan 04, 202480.85081.15080.30080.90079.9231,886,945
Jan 03, 202483.10083.40081.00081.35080.3682,475,282
Jan 02, 202485.00085.00082.85083.50082.4921,672,831
Dec 29, 202384.85085.15083.80084.45083.4312,413,832
Dec 28, 202383.50085.00083.50084.85083.8262,700,163
Dec 27, 202383.70084.60082.85083.70082.6903,302,431
Dec 22, 202383.35083.70082.55082.75081.7511,945,594
Dec 21, 202382.05083.15081.35082.70081.7022,021,386
Dec 20, 202383.15083.45081.45082.05081.0603,317,694
Dec 19, 202381.55083.00081.40082.15081.1582,838,979
Dec 18, 202383.50083.60081.40082.25081.2573,596,158
Dec 15, 202382.35084.65082.00083.75082.7399,920,397
Dec 14, 202379.00081.75079.00080.60079.6276,456,935
Dec 13, 202377.50078.30077.45077.95077.0092,989,047
Dec 12, 202377.50077.90076.25077.65076.7131,463,398
Dec 11, 202375.95077.90075.80077.50076.5642,264,207
Dec 08, 202378.65078.75077.00077.20076.2682,420,057
Dec 07, 202376.70077.50076.05077.45076.5151,864,864
Dec 06, 202376.05077.35075.60076.75075.8242,806,413
Dec 05, 202376.20076.45075.40075.90074.9844,295,948
Dec 04, 202377.80079.00076.05076.20075.2804,137,466
Dec 01, 202376.65076.80075.95076.05075.1325,199,116
Nov 30, 202376.85076.85075.85076.65075.7256,939,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...