Sun Hung Kai Properties Limited (SUHJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:36PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 300 |
| Apr 25, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,000 |
| Apr 24, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 16,600 |
| Apr 23, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 16,300 |
| Apr 22, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Apr 19, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Apr 18, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Apr 17, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 24,000 |
| Apr 16, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 600 |
| Apr 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
| Apr 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3,200 |
| Apr 11, 2024 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | 2,000 |
| Apr 10, 2024 | 9.54 | 9.54 | 9.38 | 9.38 | 9.38 | 5,000 |
| Apr 09, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 08, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 05, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 04, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 03, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2,700 |
| Apr 02, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,000 |
| Apr 01, 2024 | 9.98 | 9.98 | 9.81 | 9.81 | 9.81 | 600 |
| Mar 28, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1,700 |
| Mar 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,400 |
| Mar 26, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3,500 |
| Mar 25, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Mar 22, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1,300 |
| Mar 21, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2,800 |
| Mar 20, 2024 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | 11,600 |
| Mar 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1,900 |
| Mar 18, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 15, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 14, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 13, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 12, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 12, 2024 | 0.121 Dividend | |||||
| Mar 11, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | - |
| Mar 08, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | - |
| Mar 07, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | 20,000 |
| Mar 06, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | - |
| Mar 05, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | 80,000 |
| Mar 04, 2024 | 10.30 | 10.53 | 10.30 | 10.53 | 10.41 | 4,100 |
| Mar 01, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | 4,100 |
| Feb 29, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 3,000 |
| Feb 28, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 300 |
| Feb 27, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
| Feb 26, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
| Feb 23, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | 1,000 |
| Feb 22, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
| Feb 21, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
| Feb 20, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
| Feb 16, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | 1,400 |
| Feb 15, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
| Feb 14, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
| Feb 13, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
| Feb 12, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
| Feb 09, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | 4,400 |
| Feb 08, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 4,500 |
| Feb 07, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 4,000 |
| Feb 06, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
| Feb 05, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
| Feb 02, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 22,000 |
| Feb 01, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
| Jan 31, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 6,800 |
| Jan 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | 100 |
| Jan 29, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| Jan 26, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | 24,000 |
| Jan 25, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| Jan 24, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| Jan 23, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| Jan 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | 3,000 |
| Jan 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - |
| Jan 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | 7,000 |
| Jan 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - |
| Jan 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | 400 |
| Jan 12, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
| Jan 11, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
| Jan 10, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
| Jan 09, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
| Jan 08, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
| Jan 05, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | 2,000 |
| Jan 04, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | - |
| Jan 03, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | - |
| Jan 02, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | 200 |
| Dec 29, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| Dec 28, 2023 | 10.80 | 10.80 | 10.43 | 10.43 | 10.31 | 23,000 |
| Dec 27, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | - |
| Dec 26, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | - |
| Dec 22, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | 12,000 |
| Dec 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.43 | 6,000 |
| Dec 20, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.43 | - |
| Dec 19, 2023 | 10.48 | 10.55 | 10.48 | 10.55 | 10.43 | 2,500 |
| Dec 18, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | - |
| Dec 15, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 6,500 |
| Dec 14, 2023 | 10.10 | 10.57 | 10.10 | 10.14 | 10.02 | 23,000 |
| Dec 13, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | 6,200 |
| Dec 12, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
| Dec 11, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
| Dec 08, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
| Dec 07, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | 9,700 |
| Dec 06, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
| Dec 05, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.