Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Hung Kai Pptys L ADR (OP: SUHJY )

10.04 -0.11 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.750 8.750 8.550 8.750 631,766 +0.50(+6.06%)
May 27, 2004 8.250 8.300 8.200 8.250 120,443 +0.10(+1.23%)
May 26, 2004 8.150 8.150 8.050 8.150 3,028 +0.10(+1.24%)
May 25, 2004 8.050 8.050 7.900 8.050 6,531 +0.00(+0.00%)
May 24, 2004 8.050 8.050 7.900 8.050 6,531 +0.00(+0.00%)
May 21, 2004 8.050 8.050 7.900 8.050 6,531 +0.60(+8.05%)
May 20, 2004 7.450 7.450 7.450 7.450 255 -0.10(-1.32%)
May 19, 2004 7.550 7.550 7.350 7.550 11,371 +0.00(+0.00%)
May 18, 2004 7.350 7.550 7.350 7.550 11,371 +0.20(+2.72%)
May 17, 2004 7.800 7.500 7.300 7.350 3,497 -0.45(-5.77%)
May 14, 2004 7.950 7.900 7.700 7.800 6,075 -0.05(-0.64%)
May 13, 2004 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 12, 2004 8.100 8.100 7.850 7.850 3,454 -0.25(-3.09%)
May 11, 2004 7.950 8.100 7.900 8.100 4,527 +0.15(+1.89%)
May 10, 2004 8.200 8.050 7.850 7.950 2,997 -0.25(-3.05%)
May 07, 2004 8.300 8.450 8.200 8.200 1,985 -0.10(-1.20%)
May 06, 2004 8.500 8.500 8.300 8.300 1,197 -0.20(-2.35%)
May 05, 2004 8.600 8.750 8.400 8.500 15,030 -0.10(-1.16%)
May 04, 2004 8.500 8.750 8.550 8.600 4,954 +0.10(+1.18%)
May 03, 2004 8.700 8.700 8.500 8.500 990 -0.20(-2.30%)
Apr 30, 2004 8.550 8.700 8.500 8.700 1,416 +0.05(+0.58%)
Apr 29, 2004 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 28, 2004 8.900 8.800 8.650 8.650 2,953 -0.25(-2.81%)
Apr 27, 2004 8.800 8.950 8.700 8.900 3,868 +0.10(+1.14%)
Apr 26, 2004 9.100 8.800 8.700 8.800 2,475 -0.30(-3.30%)
Apr 23, 2004 8.850 9.100 9.100 9.100 12,380 +0.25(+2.82%)
Apr 22, 2004 8.950 8.850 8.850 8.850 1,677 -0.10(-1.12%)
Apr 21, 2004 9.000 8.950 8.750 8.950 6,365 -0.05(-0.56%)
Apr 20, 2004 9.250 9.200 9.000 9.000 4,985 -0.25(-2.70%)
Apr 19, 2004 9.050 9.250 9.050 9.250 6,903 +0.20(+2.21%)
Apr 16, 2004 9.100 9.250 9.050 9.050 2,838 -0.05(-0.55%)
Apr 15, 2004 9.400 9.300 9.100 9.100 822 -0.30(-3.19%)
Apr 14, 2004 9.700 9.600 9.350 9.400 3,404 -0.30(-3.09%)
Apr 13, 2004 9.800 9.900 9.700 9.700 2,970 -0.10(-1.02%)
Apr 12, 2004 9.600 9.800 9.600 9.800 26,790 +0.20(+2.08%)
Apr 08, 2004 9.600 9.600 9.600 9.600 19,670 +0.00(+0.00%)
Apr 07, 2004 9.600 9.700 9.450 9.600 9,643 -0.20(-2.04%)
Apr 06, 2004 9.650 9.850 9.600 9.800 92,107 +0.15(+1.55%)
Apr 05, 2004 9.650 9.650 9.500 9.650 16,765 -0.05(-0.52%)
Apr 02, 2004 9.340 9.700 9.400 9.700 119,879 +0.36(+3.85%)
Apr 01, 2004 9.050 9.350 9.100 9.340 52,230 +0.29(+3.20%)
Mar 31, 2004 9.100 9.250 9.020 9.050 21,280 -0.05(-0.55%)
Mar 30, 2004 9.100 9.300 9.050 9.100 3,801 +0.00(+0.00%)
Mar 29, 2004 9.100 9.100 8.800 9.100 4,657 +0.00(+0.00%)
Mar 26, 2004 8.900 9.100 8.950 9.100 7,425 +0.20(+2.25%)
Mar 25, 2004 9.150 9.100 8.850 8.900 2,263 -0.25(-2.73%)
Mar 24, 2004 9.100 9.150 8.900 9.150 1,495 +0.05(+0.55%)
Mar 23, 2004 8.900 9.100 9.050 9.100 5,416 +0.20(+2.25%)
Mar 22, 2004 9.200 9.000 8.700 8.900 4,200 -0.30(-3.26%)
Mar 19, 2004 9.200 9.200 9.000 9.200 981 +0.00(+0.00%)
Mar 18, 2004 9.350 9.200 9.200 9.200 4,101 -0.15(-1.60%)
Mar 17, 2004 9.050 9.350 9.100 9.350 3,571 +0.30(+3.31%)
Mar 16, 2004 8.900 9.250 9.050 9.050 3,669 +0.15(+1.69%)
Mar 15, 2004 9.000 9.050 8.900 8.900 13,790 -0.40(-4.30%)
Mar 12, 2004 9.300 9.450 9.300 9.300 16,471 +0.00(+0.00%)
Mar 11, 2004 9.550 9.450 9.300 9.300 16,471 -0.25(-2.62%)
Mar 10, 2004 9.700 9.650 9.400 9.550 39,364 -0.15(-1.55%)
Mar 09, 2004 9.900 9.700 9.600 9.700 9,508 -0.20(-2.02%)
Mar 08, 2004 9.750 9.900 9.900 9.900 2,546 +0.20(+2.06%)
Mar 05, 2004 9.700 9.700 9.700 9.700 1,414 +0.00(+0.00%)
Mar 04, 2004 9.650 9.700 9.700 9.700 1,414 +0.05(+0.52%)
Mar 03, 2004 9.750 9.650 9.400 9.650 24,345 -0.10(-1.03%)
Mar 02, 2004 10.00 9.750 9.500 9.750 1,965 -0.25(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.