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 )

9.670 -0.040 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 7.700 7.830 7.670 7.690 102,731 -0.08(-1.03%)
Feb 26, 2009 7.900 8.050 7.750 7.770 13,326 -0.07(-0.89%)
Feb 25, 2009 7.750 7.950 7.750 7.840 12,541 -0.11(-1.38%)
Feb 24, 2009 7.650 7.950 7.640 7.950 13,329 +0.25(+3.25%)
Feb 23, 2009 7.920 8.100 7.700 7.700 14,154 +0.05(+0.65%)
Feb 20, 2009 7.620 7.900 7.620 7.650 5,225 -0.25(-3.16%)
Feb 19, 2009 7.900 8.100 7.900 7.900 9,992 -0.17(-2.11%)
Feb 18, 2009 8.000 8.090 7.960 8.070 27,569 +0.18(+2.28%)
Feb 17, 2009 8.070 8.070 7.840 7.890 18,039 -0.23(-2.83%)
Feb 13, 2009 8.130 8.300 8.120 8.120 1,466 +0.02(+0.25%)
Feb 12, 2009 8.100 8.180 7.900 8.100 530,265 -0.15(-1.82%)
Feb 11, 2009 8.350 8.420 8.250 8.250 14,353 +0.00(+0.00%)
Feb 10, 2009 8.640 8.640 8.250 8.250 20,880 -0.50(-5.71%)
Feb 09, 2009 8.520 8.790 8.520 8.750 11,175 +0.25(+2.94%)
Feb 06, 2009 8.300 8.560 8.300 8.500 17,405 +0.30(+3.66%)
Feb 05, 2009 8.100 8.260 8.030 8.200 78,713 -0.14(-1.68%)
Feb 04, 2009 8.240 8.500 8.240 8.340 39,403 -0.10(-1.18%)
Feb 03, 2009 8.330 8.480 8.330 8.440 11,311 -0.35(-3.98%)
Feb 02, 2009 8.880 8.880 8.660 8.790 19,031 -0.12(-1.35%)
Jan 30, 2009 9.000 9.000 8.830 8.910 31,347 +0.26(+3.01%)
Jan 29, 2009 8.930 8.930 8.620 8.650 15,633 -0.27(-3.03%)
Jan 28, 2009 8.650 8.920 8.650 8.920 26,349 +0.28(+3.24%)
Jan 27, 2009 8.550 8.650 8.480 8.640 10,881 +0.09(+1.05%)
Jan 26, 2009 8.310 8.650 8.310 8.550 10,504 -0.10(-1.16%)
Jan 23, 2009 8.440 8.750 8.440 8.650 79,396 +0.34(+4.09%)
Jan 22, 2009 8.400 8.400 8.150 8.310 46,443 +0.01(+0.12%)
Jan 21, 2009 8.100 8.300 8.030 8.300 24,078 +0.18(+2.22%)
Jan 20, 2009 8.450 8.450 8.120 8.120 31,635 -0.06(-0.73%)
Jan 16, 2009 8.140 8.360 8.110 8.180 21,024 -0.07(-0.85%)
Jan 15, 2009 8.100 8.450 8.080 8.250 31,260 -0.13(-1.55%)
Jan 14, 2009 8.680 8.680 8.310 8.380 58,055 -0.22(-2.56%)
Jan 13, 2009 8.630 8.630 8.360 8.600 6,632 -0.19(-2.16%)
Jan 12, 2009 8.900 8.900 8.700 8.790 53,341 -0.35(-3.83%)
Jan 09, 2009 9.140 9.140 8.900 9.140 20,991 -0.16(-1.72%)
Jan 08, 2009 9.300 9.300 9.200 9.300 13,184 +0.01(+0.11%)
Jan 07, 2009 9.550 9.550 9.230 9.290 9,368 -0.26(-2.72%)
Jan 06, 2009 9.600 9.650 9.300 9.550 38,224 +0.42(+4.60%)
Jan 05, 2009 9.180 9.180 8.950 9.130 5,988 +0.13(+1.44%)
Jan 02, 2009 8.660 9.000 8.660 9.000 158,568 +0.52(+6.13%)
Jan 01, 2009 8.440 8.480 8.240 8.480 0 +0.00(+0.00%)
Dec 31, 2008 8.440 8.480 8.240 8.480 19,902 -0.02(-0.24%)
Dec 30, 2008 8.400 8.500 8.210 8.500 25,432 +0.00(+0.00%)
Dec 29, 2008 8.370 8.550 8.350 8.500 4,043 -0.20(-2.30%)
Dec 26, 2008 8.550 8.700 8.550 8.700 6,536 +0.07(+0.81%)
Dec 24, 2008 8.420 8.630 8.420 8.630 7,338 +0.09(+1.05%)
Dec 23, 2008 8.680 8.680 8.540 8.540 57,791 +0.14(+1.67%)
Dec 22, 2008 8.400 8.560 8.390 8.400 43,401 -0.60(-6.67%)
Dec 19, 2008 9.150 9.150 8.930 9.000 13,297 +0.16(+1.81%)
Dec 18, 2008 9.000 9.150 8.840 8.840 48,886 -0.16(-1.78%)
Dec 17, 2008 9.000 9.000 8.700 9.000 36,768 +0.18(+2.04%)
Dec 16, 2008 8.400 8.900 8.400 8.820 819,491 +0.57(+6.91%)
Dec 15, 2008 8.300 8.440 8.250 8.250 17,923 +0.16(+1.98%)
Dec 12, 2008 8.100 8.240 7.910 8.090 20,872 -0.28(-3.35%)
Dec 11, 2008 8.350 8.670 8.300 8.370 52,234 +0.27(+3.33%)
Dec 10, 2008 8.050 8.200 8.050 8.100 72,137 +0.70(+9.46%)
Dec 09, 2008 7.600 7.700 7.350 7.400 56,751 -0.21(-2.76%)
Dec 08, 2008 7.600 7.850 7.550 7.610 39,654 +0.46(+6.43%)
Dec 05, 2008 6.750 7.150 6.750 7.150 68,051 +0.30(+4.38%)
Dec 04, 2008 6.760 7.130 6.760 6.850 89,776 -0.20(-2.84%)
Dec 03, 2008 6.900 7.300 6.850 7.050 525,440 -0.60(-7.84%)
Dec 02, 2008 7.750 7.800 7.536 7.650 655,200 -0.07(-0.91%)
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.