Skip to main content

Sun Hung Kai Pptys L ADR (OP: SUHJY )

9.065 -0.055 (-0.60%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.09 15.09 15.09 0 -0.03(-0.17%)
Aug 28, 2014 15.03 15.14 15.03 15.12 9,826 +0.04(+0.30%)
Aug 27, 2014 15.05 15.07 15.05 15.07 1,621 -0.25(-1.63%)
Aug 26, 2014 15.32 15.32 15.32 15.32 363 +0.15(+0.99%)
Aug 25, 2014 15.17 15.17 15.17 15.17 697 +0.10(+0.66%)
Aug 22, 2014 15.11 15.11 15.06 15.07 2,325 +0.02(+0.11%)
Aug 21, 2014 15.17 15.17 15.05 15.05 2,171 -0.22(-1.45%)
Aug 20, 2014 15.25 15.30 15.25 15.28 3,055 +0.12(+0.76%)
Aug 19, 2014 15.15 15.19 15.15 15.16 825 +0.15(+1.00%)
Aug 18, 2014 15.02 15.02 14.95 15.01 3,218 -0.05(-0.33%)
Aug 15, 2014 15.13 15.00 15.06 3,730 -0.07(-0.46%)
Aug 14, 2014 15.12 15.13 15.09 15.13 3,078 -0.14(-0.92%)
Aug 13, 2014 15.26 15.27 15.25 15.27 1,030 +0.31(+2.11%)
Aug 12, 2014 14.99 14.99 14.92 14.96 2,730 -0.12(-0.83%)
Aug 11, 2014 15.05 15.08 15.05 15.08 2,147 +0.04(+0.27%)
Aug 08, 2014 14.96 15.04 14.91 15.04 3,879 +0.18(+1.21%)
Aug 07, 2014 14.85 14.86 14.85 14.86 1,013 +0.12(+0.81%)
Aug 06, 2014 14.76 14.76 14.70 14.74 574 -0.02(-0.14%)
Aug 05, 2014 14.71 14.76 14.71 14.76 1,380 -0.00(-0.01%)
Aug 04, 2014 14.76 14.80 14.75 14.76 3,452 -0.17(-1.13%)
Aug 01, 2014 14.92 14.94 14.91 14.93 4,945 -0.18(-1.19%)
Jul 31, 2014 15.00 15.14 15.00 15.11 4,782 +0.16(+1.07%)
Jul 30, 2014 14.95 14.99 14.91 14.95 8,484 +0.42(+2.90%)
Jul 29, 2014 14.39 14.53 14.39 14.53 1,520 +0.61(+4.37%)
Jul 28, 2014 13.92 13.92 13.92 13.92 1,476 -0.03(-0.22%)
Jul 25, 2014 13.95 13.95 13.95 13.95 711 +0.02(+0.14%)
Jul 24, 2014 13.98 13.98 13.93 13.93 1,007 +0.07(+0.51%)
Jul 23, 2014 13.80 13.86 13.80 13.86 1,006 +0.01(+0.10%)
Jul 22, 2014 13.84 13.87 13.83 13.85 3,177 +0.04(+0.25%)
Jul 18, 2014 13.81 13.81 13.81 93 +0.15(+1.10%)
Jul 17, 2014 13.73 13.73 13.64 13.66 8,334 -0.11(-0.80%)
Jul 16, 2014 13.77 13.77 13.77 13.77 260 +0.12(+0.88%)
Jul 15, 2014 13.70 13.70 13.61 13.65 4,662 +0.02(+0.15%)
Jul 14, 2014 13.61 13.63 13.61 13.63 345 -0.07(-0.51%)
Jul 10, 2014 13.70 13.70 13.70 11 -0.01(-0.07%)
Jul 09, 2014 13.73 13.76 13.69 13.71 6,112 -0.11(-0.83%)
Jul 08, 2014 13.89 13.89 13.82 13.82 2,709 +0.02(+0.18%)
Jul 07, 2014 13.88 13.88 13.72 13.80 12,082 -0.08(-0.58%)
Jul 03, 2014 13.88 13.88 13.88 0 -0.02(-0.18%)
Jul 02, 2014 13.89 13.90 13.88 13.90 18,458 +0.12(+0.83%)
Jul 01, 2014 13.78 13.86 13.78 13.79 9,266 +0.06(+0.44%)
Jun 30, 2014 13.60 13.74 13.60 13.73 55,088 -0.07(-0.51%)
Jun 27, 2014 13.71 13.80 13.70 13.80 1,476 +0.25(+1.85%)
Jun 26, 2014 13.60 13.60 13.54 13.55 38,262 -0.07(-0.48%)
Jun 25, 2014 13.56 13.62 13.56 13.62 10,255 +0.05(+0.34%)
Jun 24, 2014 13.65 13.65 13.56 13.57 3,837 -0.04(-0.32%)
Jun 23, 2014 13.64 13.64 13.60 13.61 8,167 -0.17(-1.20%)
Jun 20, 2014 13.80 13.81 13.78 13.78 6,830 -0.29(-2.06%)
Jun 19, 2014 13.84 14.07 13.82 14.07 96,348 +0.23(+1.66%)
Jun 18, 2014 13.75 13.84 13.75 13.84 1,819 +0.08(+0.58%)
Jun 17, 2014 13.76 13.76 13.74 13.76 2,077 -0.06(-0.43%)
Jun 16, 2014 13.81 13.82 13.81 13.82 445 -0.01(-0.07%)
Jun 13, 2014 13.85 13.85 13.83 13.83 1,028 +0.18(+1.30%)
Jun 12, 2014 13.65 13.65 13.65 13.65 193 +0.01(+0.09%)
Jun 11, 2014 13.65 13.65 13.64 13.64 1,619 -0.21(-1.52%)
Jun 10, 2014 13.76 13.85 13.76 13.85 1,620 -0.07(-0.50%)
Jun 06, 2014 13.89 13.92 13.87 13.92 4,037 -0.01(-0.07%)
Jun 05, 2014 13.88 13.93 13.88 13.93 3,423 +0.22(+1.60%)
Jun 04, 2014 13.66 13.76 13.66 13.71 12,075 -0.16(-1.19%)
Jun 03, 2014 13.77 13.90 13.77 13.88 8,044 +0.19(+1.35%)
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.