Advertisement
U.S. Markets open in 2 hrs
S&P Futures
5,881.00 -11.50 (-0.20%) Dow Futures
42,965.00 -204.00 (-0.47%) Nasdaq Futures
20,482.25 -59.75 (-0.29%) Russell 2000 Futures
2,241.80 -4.40 (-0.20%) Crude Oil
70.14 -1.60 (-2.23%) Gold
2,765.50 +5.70 (+0.21%)
Sun Hung Kai Properties Limited (0016.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 84.500 | 85.000 | 83.600 | 84.300 | 84.300 | 2,698,559 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 86.650 | 88.000 | 85.850 | 86.300 | 86.300 | 3,222,036 |
| Oct 18, 2024 | 86.650 | 88.400 | 85.700 | 87.350 | 87.350 | 2,532,237 |
| Oct 17, 2024 | 88.050 | 88.800 | 85.850 | 86.500 | 86.500 | 7,821,659 |
| Oct 16, 2024 | 85.200 | 89.600 | 84.950 | 86.700 | 86.700 | 5,195,501 |
| Oct 15, 2024 | 85.800 | 87.600 | 84.750 | 86.000 | 86.000 | 8,961,004 |
| Oct 14, 2024 | 85.800 | 85.900 | 83.350 | 85.350 | 85.350 | 3,484,030 |
| Oct 10, 2024 | 85.500 | 85.950 | 84.050 | 84.600 | 84.600 | 7,299,425 |
| Oct 09, 2024 | 86.450 | 86.900 | 82.500 | 85.650 | 85.650 | 7,255,129 |
| Oct 08, 2024 | 92.000 | 92.000 | 85.350 | 86.450 | 86.450 | 8,452,950 |
| Oct 07, 2024 | 90.950 | 91.750 | 90.000 | 90.800 | 90.800 | 4,402,993 |
| Oct 04, 2024 | 90.000 | 90.350 | 88.400 | 89.800 | 89.800 | 4,770,907 |
| Oct 03, 2024 | 92.050 | 92.050 | 87.250 | 90.000 | 90.000 | 9,185,962 |
| Oct 02, 2024 | 88.200 | 92.100 | 88.150 | 91.050 | 91.050 | 15,291,415 |
| Sep 30, 2024 | 86.550 | 87.900 | 85.250 | 85.550 | 85.550 | 10,377,185 |
| Sep 27, 2024 | 87.800 | 88.000 | 84.000 | 86.550 | 86.550 | 11,662,932 |
| Sep 26, 2024 | 82.850 | 83.450 | 81.750 | 83.400 | 83.400 | 5,787,088 |
| Sep 25, 2024 | 83.000 | 84.450 | 82.700 | 82.850 | 82.850 | 6,614,623 |
| Sep 24, 2024 | 82.000 | 82.600 | 81.000 | 81.600 | 81.600 | 6,115,136 |
| Sep 23, 2024 | 81.050 | 82.500 | 80.950 | 81.200 | 81.200 | 3,459,598 |
| Sep 20, 2024 | 81.250 | 82.250 | 81.000 | 81.350 | 81.350 | 11,109,941 |
| Sep 19, 2024 | 80.200 | 81.900 | 80.200 | 80.600 | 80.600 | 9,224,386 |
| Sep 17, 2024 | 79.000 | 81.300 | 77.900 | 80.550 | 80.550 | 7,350,836 |
| Sep 16, 2024 | 77.450 | 79.000 | 77.150 | 79.000 | 79.000 | 4,583,636 |
| Sep 13, 2024 | 77.100 | 78.400 | 77.100 | 77.800 | 77.800 | 3,630,362 |
| Sep 12, 2024 | 76.800 | 77.950 | 76.250 | 77.150 | 77.150 | 4,970,876 |
| Sep 11, 2024 | 76.000 | 76.650 | 75.100 | 76.300 | 76.300 | 4,210,813 |
| Sep 10, 2024 | 77.050 | 77.450 | 75.800 | 76.850 | 76.850 | 5,758,661 |
| Sep 09, 2024 | 75.150 | 77.500 | 74.200 | 77.050 | 77.050 | 9,214,626 |
| Sep 05, 2024 | 73.800 | 75.750 | 73.750 | 75.150 | 75.150 | 5,289,099 |
| Sep 04, 2024 | 74.450 | 74.750 | 73.100 | 73.750 | 73.750 | 3,378,928 |
| Sep 03, 2024 | 74.450 | 74.950 | 73.650 | 74.450 | 74.450 | 1,391,862 |
| Sep 02, 2024 | 75.950 | 75.950 | 74.100 | 74.550 | 74.550 | 2,800,843 |
| Aug 30, 2024 | 76.350 | 78.000 | 75.900 | 76.450 | 76.450 | 8,138,943 |
| Aug 29, 2024 | 75.250 | 76.650 | 75.100 | 76.350 | 76.350 | 3,817,146 |
| Aug 28, 2024 | 75.300 | 76.250 | 74.950 | 75.900 | 75.900 | 3,836,133 |
| Aug 27, 2024 | 74.400 | 75.400 | 74.050 | 75.300 | 75.300 | 4,172,001 |
| Aug 26, 2024 | 72.600 | 74.850 | 72.600 | 74.400 | 74.400 | 4,728,542 |
| Aug 23, 2024 | 71.950 | 72.150 | 71.200 | 71.900 | 71.900 | 1,539,964 |
| Aug 22, 2024 | 71.850 | 72.300 | 71.150 | 71.950 | 71.950 | 2,976,136 |
| Aug 21, 2024 | 71.600 | 71.650 | 70.450 | 71.200 | 71.200 | 2,435,760 |
| Aug 20, 2024 | 72.650 | 72.850 | 71.800 | 72.000 | 72.000 | 1,145,817 |
| Aug 19, 2024 | 72.200 | 73.500 | 71.750 | 71.950 | 71.950 | 2,084,833 |
| Aug 16, 2024 | 72.500 | 73.250 | 71.700 | 71.850 | 71.850 | 2,738,946 |
| Aug 15, 2024 | 71.800 | 72.000 | 71.000 | 71.850 | 71.850 | 2,561,038 |
| Aug 14, 2024 | 71.900 | 72.600 | 71.550 | 71.800 | 71.800 | 2,062,514 |
| Aug 13, 2024 | 72.250 | 72.600 | 71.450 | 71.900 | 71.900 | 2,180,424 |
| Aug 12, 2024 | 72.800 | 73.450 | 70.300 | 71.550 | 71.550 | 3,771,300 |
| Aug 09, 2024 | 72.150 | 73.300 | 72.100 | 72.900 | 72.900 | 3,884,030 |
| Aug 08, 2024 | 71.450 | 72.300 | 71.000 | 71.800 | 71.800 | 3,086,729 |
| Aug 07, 2024 | 70.500 | 71.550 | 70.150 | 71.450 | 71.450 | 3,354,399 |
| Aug 06, 2024 | 70.500 | 71.000 | 70.100 | 70.300 | 70.300 | 6,474,852 |
| Aug 05, 2024 | 66.700 | 70.650 | 66.700 | 70.150 | 70.150 | 8,004,054 |
| Aug 02, 2024 | 68.150 | 68.150 | 66.800 | 67.500 | 67.500 | 2,688,872 |
| Aug 01, 2024 | 68.000 | 68.450 | 67.550 | 68.150 | 68.150 | 4,274,232 |
| Jul 31, 2024 | 67.700 | 68.150 | 66.900 | 67.850 | 67.850 | 4,746,042 |
| Jul 30, 2024 | 69.900 | 69.900 | 66.850 | 67.100 | 67.100 | 5,939,653 |
| Jul 29, 2024 | 70.700 | 70.700 | 69.200 | 69.900 | 69.900 | 2,927,526 |
| Jul 26, 2024 | 68.550 | 70.350 | 68.250 | 69.900 | 69.900 | 4,454,336 |
| Jul 25, 2024 | 68.750 | 68.750 | 67.600 | 67.950 | 67.950 | 4,250,949 |
| Jul 24, 2024 | 69.050 | 69.450 | 68.350 | 68.750 | 68.750 | 2,431,833 |
| Jul 23, 2024 | 70.600 | 71.500 | 69.300 | 69.650 | 69.650 | 2,268,828 |
| Jul 22, 2024 | 70.450 | 70.750 | 69.000 | 70.550 | 70.550 | 1,507,501 |
| Jul 19, 2024 | 71.200 | 71.700 | 69.700 | 70.150 | 70.150 | 3,118,977 |
| Jul 18, 2024 | 71.300 | 72.450 | 71.300 | 72.150 | 72.150 | 2,455,986 |
| Jul 17, 2024 | 70.650 | 72.250 | 70.650 | 72.100 | 72.100 | 4,435,585 |
| Jul 16, 2024 | 71.200 | 71.600 | 70.050 | 70.400 | 70.400 | 2,863,149 |
| Jul 15, 2024 | 72.400 | 73.000 | 71.650 | 72.050 | 72.050 | 5,170,113 |
| Jul 12, 2024 | 68.950 | 72.900 | 68.950 | 72.400 | 72.400 | 8,601,391 |
| Jul 11, 2024 | 66.300 | 68.350 | 66.300 | 68.200 | 68.200 | 3,357,681 |
| Jul 10, 2024 | 65.600 | 66.600 | 65.550 | 65.700 | 65.700 | 3,271,744 |
| Jul 09, 2024 | 65.500 | 67.150 | 65.400 | 66.900 | 66.900 | 4,184,224 |
| Jul 08, 2024 | 66.450 | 67.000 | 65.300 | 65.800 | 65.800 | 5,046,875 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 67.950 | 67.950 | 66.400 | 66.650 | 66.650 | 3,440,540 |
| Jul 03, 2024 | 67.400 | 68.000 | 66.850 | 67.150 | 67.150 | 4,445,029 |
| Jul 02, 2024 | 67.550 | 68.600 | 66.550 | 67.100 | 67.100 | 4,963,453 |
| Jun 28, 2024 | 66.900 | 68.300 | 66.900 | 67.550 | 67.550 | 5,660,733 |
| Jun 27, 2024 | 69.450 | 69.450 | 67.500 | 67.550 | 67.550 | 8,204,190 |
| Jun 26, 2024 | 68.900 | 70.050 | 68.750 | 69.450 | 69.450 | 2,731,705 |
| Jun 25, 2024 | 69.650 | 69.900 | 68.950 | 69.400 | 69.400 | 2,391,152 |
| Jun 24, 2024 | 70.050 | 70.350 | 68.550 | 69.400 | 69.400 | 5,543,089 |
| Jun 21, 2024 | 70.800 | 71.000 | 70.000 | 70.000 | 70.000 | 5,875,672 |
| Jun 20, 2024 | 71.600 | 72.100 | 70.800 | 71.050 | 71.050 | 2,402,300 |
| Jun 19, 2024 | 71.200 | 71.750 | 70.750 | 71.600 | 71.600 | 2,058,120 |
| Jun 18, 2024 | 71.400 | 71.400 | 70.150 | 70.500 | 70.500 | 2,843,591 |
| Jun 17, 2024 | 71.550 | 71.700 | 70.650 | 70.900 | 70.900 | 2,845,532 |
| Jun 14, 2024 | 71.900 | 72.700 | 71.550 | 71.600 | 71.600 | 1,911,179 |
| Jun 13, 2024 | 72.050 | 72.550 | 71.300 | 72.050 | 72.050 | 2,593,170 |
| Jun 12, 2024 | 72.750 | 72.750 | 71.250 | 71.600 | 71.600 | 3,453,479 |
| Jun 11, 2024 | 73.400 | 73.400 | 71.900 | 72.750 | 72.750 | 6,299,714 |
| Jun 07, 2024 | 75.200 | 75.200 | 73.200 | 73.600 | 73.600 | 4,443,203 |
| Jun 06, 2024 | 74.900 | 76.100 | 74.300 | 75.000 | 75.000 | 3,299,685 |
| Jun 05, 2024 | 74.800 | 75.800 | 74.250 | 74.450 | 74.450 | 3,480,667 |
| Jun 04, 2024 | 74.300 | 75.500 | 74.050 | 74.350 | 74.350 | 3,682,160 |
| Jun 03, 2024 | 75.700 | 76.050 | 74.300 | 74.500 | 74.500 | 3,786,574 |
| May 31, 2024 | 76.050 | 76.800 | 75.100 | 75.300 | 75.300 | 7,897,543 |
| May 30, 2024 | 75.000 | 75.850 | 74.800 | 75.400 | 75.400 | 3,679,731 |
| May 29, 2024 | 75.600 | 76.350 | 74.950 | 75.500 | 75.500 | 2,502,501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.