Sun Hung Kai Properties Limited (SUHJY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.23 | 10.30 | 10.21 | 10.27 | 10.27 | 62,200 |
| May 16, 2024 | 10.17 | 10.26 | 10.15 | 10.24 | 10.24 | 76,600 |
| May 15, 2024 | 9.96 | 10.06 | 9.93 | 10.06 | 10.06 | 147,100 |
| May 14, 2024 | 9.93 | 9.95 | 9.89 | 9.90 | 9.90 | 84,600 |
| May 13, 2024 | 9.94 | 9.98 | 9.91 | 9.96 | 9.96 | 81,200 |
| May 10, 2024 | 9.53 | 9.81 | 9.53 | 9.79 | 9.79 | 71,600 |
| May 09, 2024 | 9.50 | 9.55 | 9.49 | 9.50 | 9.50 | 261,000 |
| May 08, 2024 | 9.37 | 9.42 | 9.36 | 9.42 | 9.42 | 77,600 |
| May 07, 2024 | 9.58 | 9.61 | 9.55 | 9.56 | 9.56 | 165,600 |
| May 06, 2024 | 9.95 | 9.95 | 9.52 | 9.56 | 9.56 | 85,200 |
| May 03, 2024 | 9.92 | 9.92 | 9.50 | 9.56 | 9.56 | 103,100 |
| May 02, 2024 | 9.33 | 9.57 | 9.33 | 9.53 | 9.53 | 156,100 |
| May 01, 2024 | 9.53 | 9.53 | 9.19 | 9.25 | 9.25 | 224,100 |
| Apr 30, 2024 | 9.55 | 9.55 | 9.16 | 9.17 | 9.17 | 196,400 |
| Apr 29, 2024 | 9.27 | 9.27 | 9.21 | 9.26 | 9.26 | 284,500 |
| Apr 26, 2024 | 9.26 | 9.30 | 9.23 | 9.28 | 9.28 | 290,800 |
| Apr 25, 2024 | 9.14 | 9.21 | 9.12 | 9.19 | 9.19 | 222,500 |
| Apr 24, 2024 | 9.17 | 9.18 | 9.10 | 9.15 | 9.15 | 174,600 |
| Apr 23, 2024 | 9.15 | 9.19 | 9.10 | 9.11 | 9.11 | 350,200 |
| Apr 22, 2024 | 8.99 | 9.09 | 8.95 | 9.07 | 9.07 | 297,200 |
| Apr 19, 2024 | 8.97 | 9.00 | 8.94 | 8.99 | 8.99 | 146,600 |
| Apr 18, 2024 | 8.94 | 8.96 | 8.90 | 8.92 | 8.92 | 322,400 |
| Apr 17, 2024 | 8.96 | 8.96 | 8.89 | 8.94 | 8.94 | 456,400 |
| Apr 16, 2024 | 8.95 | 9.00 | 8.84 | 8.88 | 8.88 | 607,700 |
| Apr 15, 2024 | 9.07 | 9.11 | 9.01 | 9.01 | 9.01 | 212,200 |
| Apr 12, 2024 | 9.28 | 9.28 | 9.17 | 9.17 | 9.17 | 161,000 |
| Apr 11, 2024 | 9.75 | 9.75 | 9.34 | 9.42 | 9.42 | 344,500 |
| Apr 10, 2024 | 9.49 | 9.49 | 9.42 | 9.45 | 9.45 | 149,800 |
| Apr 09, 2024 | 9.53 | 9.58 | 9.49 | 9.51 | 9.51 | 317,700 |
| Apr 08, 2024 | 9.49 | 9.56 | 9.49 | 9.51 | 9.51 | 271,300 |
| Apr 05, 2024 | 9.50 | 9.52 | 9.46 | 9.46 | 9.46 | 181,900 |
| Apr 04, 2024 | 9.61 | 9.67 | 9.55 | 9.64 | 9.64 | 256,800 |
| Apr 03, 2024 | 9.55 | 9.61 | 9.52 | 9.60 | 9.60 | 174,300 |
| Apr 02, 2024 | 9.75 | 9.80 | 9.73 | 9.78 | 9.78 | 140,400 |
| Apr 01, 2024 | 9.70 | 9.74 | 9.66 | 9.70 | 9.70 | 229,900 |
| Mar 28, 2024 | 9.60 | 9.66 | 9.60 | 9.63 | 9.63 | 467,400 |
| Mar 27, 2024 | 9.69 | 9.74 | 9.67 | 9.74 | 9.74 | 199,700 |
| Mar 26, 2024 | 9.44 | 9.68 | 9.44 | 9.61 | 9.61 | 431,300 |
| Mar 25, 2024 | 9.51 | 9.55 | 9.50 | 9.54 | 9.54 | 456,400 |
| Mar 22, 2024 | 9.50 | 9.51 | 9.45 | 9.51 | 9.51 | 250,400 |
| Mar 21, 2024 | 9.68 | 9.71 | 9.64 | 9.71 | 9.71 | 83,800 |
| Mar 20, 2024 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 159,400 |
| Mar 19, 2024 | 9.75 | 9.85 | 9.75 | 9.79 | 9.79 | 140,100 |
| Mar 18, 2024 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | 107,300 |
| Mar 15, 2024 | 10.02 | 10.03 | 9.97 | 10.00 | 10.00 | 171,800 |
| Mar 14, 2024 | 10.02 | 10.02 | 9.96 | 9.98 | 9.98 | 105,000 |
| Mar 13, 2024 | 10.20 | 10.24 | 10.14 | 10.19 | 10.19 | 88,800 |
| Mar 12, 2024 | 9.83 | 10.18 | 9.83 | 10.18 | 10.18 | 131,100 |
| Mar 12, 2024 | 0.121 Dividend | |||||
| Mar 11, 2024 | 9.83 | 10.09 | 9.83 | 10.06 | 9.94 | 187,700 |
| Mar 08, 2024 | 9.95 | 9.96 | 9.87 | 9.95 | 9.83 | 81,200 |
| Mar 07, 2024 | 10.01 | 10.10 | 10.01 | 10.10 | 9.98 | 180,800 |
| Mar 06, 2024 | 10.01 | 10.10 | 10.01 | 10.08 | 9.96 | 160,200 |
| Mar 05, 2024 | 10.19 | 10.19 | 10.06 | 10.08 | 9.96 | 153,600 |
| Mar 04, 2024 | 10.17 | 10.28 | 10.17 | 10.21 | 10.09 | 202,400 |
| Mar 01, 2024 | 10.10 | 10.17 | 10.10 | 10.14 | 10.02 | 99,800 |
| Feb 29, 2024 | 10.01 | 10.08 | 10.00 | 10.04 | 9.92 | 230,700 |
| Feb 28, 2024 | 10.00 | 10.00 | 9.61 | 9.63 | 9.51 | 137,800 |
| Feb 27, 2024 | 9.87 | 9.89 | 9.84 | 9.88 | 9.76 | 144,700 |
| Feb 26, 2024 | 9.65 | 9.79 | 9.62 | 9.75 | 9.63 | 174,300 |
| Feb 23, 2024 | 9.67 | 9.71 | 9.66 | 9.66 | 9.54 | 78,400 |
| Feb 22, 2024 | 9.64 | 9.70 | 9.61 | 9.65 | 9.53 | 432,500 |
| Feb 21, 2024 | 9.57 | 9.59 | 9.50 | 9.53 | 9.42 | 280,500 |
| Feb 20, 2024 | 9.25 | 9.25 | 9.15 | 9.20 | 9.09 | 256,900 |
| Feb 16, 2024 | 9.29 | 9.30 | 9.23 | 9.24 | 9.13 | 109,100 |
| Feb 15, 2024 | 9.02 | 9.13 | 9.02 | 9.08 | 8.97 | 206,600 |
| Feb 14, 2024 | 9.21 | 9.21 | 9.06 | 9.10 | 8.99 | 470,200 |
| Feb 13, 2024 | 9.20 | 9.21 | 9.09 | 9.09 | 8.98 | 252,800 |
| Feb 12, 2024 | 9.18 | 9.35 | 9.18 | 9.31 | 9.20 | 262,400 |
| Feb 09, 2024 | 9.11 | 9.22 | 9.05 | 9.18 | 9.07 | 214,800 |
| Feb 08, 2024 | 9.13 | 9.19 | 9.13 | 9.16 | 9.05 | 265,000 |
| Feb 07, 2024 | 9.31 | 9.60 | 9.20 | 9.27 | 9.16 | 265,600 |
| Feb 06, 2024 | 9.22 | 9.22 | 9.10 | 9.16 | 9.05 | 497,100 |
| Feb 05, 2024 | 9.22 | 9.22 | 9.05 | 9.06 | 8.95 | 422,300 |
| Feb 02, 2024 | 9.20 | 9.25 | 9.13 | 9.20 | 9.09 | 139,700 |
| Feb 01, 2024 | 9.31 | 9.31 | 9.21 | 9.24 | 9.13 | 185,800 |
| Jan 31, 2024 | 9.40 | 9.40 | 9.29 | 9.34 | 9.23 | 128,800 |
| Jan 30, 2024 | 9.43 | 9.48 | 9.40 | 9.44 | 9.33 | 139,700 |
| Jan 29, 2024 | 9.72 | 9.74 | 9.65 | 9.69 | 9.57 | 130,100 |
| Jan 26, 2024 | 9.79 | 9.87 | 9.79 | 9.86 | 9.74 | 131,100 |
| Jan 25, 2024 | 9.71 | 9.73 | 9.62 | 9.64 | 9.52 | 195,700 |
| Jan 24, 2024 | 9.76 | 9.82 | 9.72 | 9.72 | 9.60 | 350,900 |
| Jan 23, 2024 | 9.53 | 9.61 | 9.51 | 9.59 | 9.47 | 365,200 |
| Jan 22, 2024 | 9.50 | 9.53 | 9.45 | 9.50 | 9.39 | 588,400 |
| Jan 19, 2024 | 9.59 | 9.71 | 9.59 | 9.71 | 9.59 | 232,600 |
| Jan 18, 2024 | 9.61 | 9.62 | 9.56 | 9.61 | 9.49 | 687,300 |
| Jan 17, 2024 | 9.66 | 9.66 | 9.54 | 9.63 | 9.51 | 341,100 |
| Jan 16, 2024 | 9.93 | 9.93 | 9.84 | 9.84 | 9.72 | 178,200 |
| Jan 12, 2024 | 10.15 | 10.19 | 10.13 | 10.16 | 10.04 | 117,400 |
| Jan 11, 2024 | 10.18 | 10.18 | 10.12 | 10.17 | 10.05 | 116,000 |
| Jan 10, 2024 | 10.12 | 10.14 | 10.08 | 10.14 | 10.02 | 154,600 |
| Jan 09, 2024 | 10.10 | 10.10 | 10.05 | 10.06 | 9.94 | 232,800 |
| Jan 08, 2024 | 10.19 | 10.60 | 9.77 | 10.22 | 10.10 | 159,400 |
| Jan 05, 2024 | 10.31 | 10.38 | 10.26 | 10.29 | 10.17 | 121,200 |
| Jan 04, 2024 | 10.30 | 10.35 | 10.30 | 10.30 | 10.18 | 245,400 |
| Jan 03, 2024 | 10.36 | 10.42 | 10.35 | 10.40 | 10.27 | 99,800 |
| Jan 02, 2024 | 10.96 | 10.96 | 10.34 | 10.58 | 10.45 | 59,600 |
| Dec 29, 2023 | 10.39 | 10.80 | 10.39 | 10.80 | 10.67 | 57,100 |
| Dec 28, 2023 | 10.80 | 10.86 | 10.80 | 10.81 | 10.68 | 105,800 |
| Dec 27, 2023 | 10.69 | 10.69 | 10.62 | 10.63 | 10.50 | 124,500 |
| *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.