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 )

10.27 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 29, 2009 12.35 12.54 12.35 12.42 14,331 -0.03(-0.24%)
May 28, 2009 12.51 12.74 12.45 12.45 7,654 +0.10(+0.81%)
May 27, 2009 12.45 12.65 12.35 12.35 15,826 +0.25(+2.07%)
May 26, 2009 11.85 12.18 11.85 12.10 28,000 +1.00(+9.01%)
May 22, 2009 11.00 11.16 10.95 11.10 32,485 +0.80(+7.77%)
May 21, 2009 10.40 10.56 10.30 10.30 22,413 -0.50(-4.63%)
May 20, 2009 10.80 10.95 10.80 10.80 6,574 -0.09(-0.83%)
May 19, 2009 10.72 10.89 10.72 10.89 16,534 +0.01(+0.09%)
May 18, 2009 10.70 10.88 10.70 10.88 13,718 +0.49(+4.72%)
May 15, 2009 10.41 10.50 10.38 10.39 56,525 -0.06(-0.57%)
May 14, 2009 10.33 10.53 10.33 10.45 6,338 -0.15(-1.42%)
May 13, 2009 10.60 10.60 10.48 10.60 14,691 +0.00(+0.00%)
May 12, 2009 10.58 10.70 10.55 10.60 9,012 +0.15(+1.44%)
May 11, 2009 10.65 10.65 10.40 10.45 11,116 -0.43(-3.95%)
May 08, 2009 10.82 10.89 10.68 10.88 13,577 +0.13(+1.21%)
May 07, 2009 11.05 11.05 10.75 10.75 30,463 -0.28(-2.54%)
May 06, 2009 10.85 11.05 10.83 11.03 84,916 +0.01(+0.09%)
May 05, 2009 10.85 11.09 10.83 11.02 306,286 -0.12(-1.08%)
May 04, 2009 11.00 11.14 10.92 11.14 44,052 +0.79(+7.63%)
May 01, 2009 10.28 10.44 10.25 10.35 19,755 -0.01(-0.10%)
Apr 30, 2009 10.30 10.50 10.30 10.36 36,627 +0.17(+1.67%)
Apr 29, 2009 9.890 10.22 9.890 10.19 22,539 +0.53(+5.49%)
Apr 28, 2009 9.620 9.710 9.620 9.660 9,603 -0.63(-6.12%)
Apr 27, 2009 10.24 10.30 10.23 10.29 9,622 -0.42(-3.92%)
Apr 24, 2009 10.69 10.82 10.65 10.71 21,930 +0.24(+2.29%)
Apr 23, 2009 10.33 10.47 10.33 10.47 2,171 +0.13(+1.26%)
Apr 22, 2009 10.30 10.52 10.30 10.34 12,267 -0.31(-2.91%)
Apr 21, 2009 10.66 10.80 10.57 10.65 7,951 -0.07(-0.65%)
Apr 20, 2009 11.00 11.00 10.70 10.72 15,999 -0.39(-3.51%)
Apr 17, 2009 10.97 11.15 10.97 11.11 7,262 +0.11(+1.00%)
Apr 16, 2009 10.85 11.00 10.70 11.00 24,591 +0.17(+1.57%)
Apr 15, 2009 10.55 10.84 10.55 10.83 69,814 +0.20(+1.88%)
Apr 14, 2009 10.59 10.70 10.50 10.63 40,201 -0.02(-0.19%)
Apr 13, 2009 10.45 10.65 10.45 10.65 12,119 +0.15(+1.43%)
Apr 09, 2009 10.56 10.57 10.50 10.50 9,444 +0.45(+4.48%)
Apr 08, 2009 9.820 10.15 9.820 10.05 11,468 -0.09(-0.89%)
Apr 07, 2009 10.10 10.20 10.10 10.14 4,696 -0.20(-1.93%)
Apr 06, 2009 10.35 10.50 10.32 10.34 7,813 +0.20(+1.97%)
Apr 03, 2009 10.15 10.20 10.10 10.14 7,034 +0.04(+0.40%)
Apr 02, 2009 10.05 10.30 10.00 10.10 5,102 +0.80(+8.60%)
Apr 01, 2009 9.210 9.350 9.170 9.300 20,223 +0.34(+3.79%)
Mar 31, 2009 9.050 9.050 8.850 8.960 7,680 +0.08(+0.90%)
Mar 30, 2009 8.850 8.960 8.800 8.880 13,379 -0.39(-4.21%)
Mar 26, 2009 9.230 9.300 9.230 9.270 7,892 +0.38(+4.27%)
Mar 25, 2009 9.140 9.140 8.800 8.890 6,965 -0.49(-5.22%)
Mar 24, 2009 9.190 9.430 9.190 9.380 2,975 +0.23(+2.51%)
Mar 23, 2009 9.090 9.230 9.050 9.150 76,083 +0.89(+10.77%)
Mar 20, 2009 8.320 8.460 8.250 8.260 8,830 -0.29(-3.39%)
Mar 19, 2009 8.700 8.700 8.460 8.550 18,703 +0.09(+1.06%)
Mar 18, 2009 8.280 8.630 8.280 8.460 5,608 +0.02(+0.24%)
Mar 17, 2009 8.130 8.440 8.130 8.440 40,053 +0.09(+1.08%)
Mar 16, 2009 8.450 8.480 8.250 8.350 23,389 +0.24(+2.96%)
Mar 13, 2009 8.110 8.110 8.000 8.110 5,828 +0.38(+4.92%)
Mar 12, 2009 7.510 7.800 7.510 7.730 18,341 +0.12(+1.58%)
Mar 11, 2009 7.600 7.790 7.500 7.610 9,925 +0.11(+1.47%)
Mar 10, 2009 7.200 7.550 7.200 7.500 24,454 +0.40(+5.63%)
Mar 09, 2009 7.060 7.300 7.060 7.100 7,326 -0.10(-1.39%)
Mar 06, 2009 7.150 7.270 7.050 7.200 14,531 -0.10(-1.37%)
Mar 05, 2009 7.450 7.600 7.300 7.300 16,741 -0.40(-5.19%)
Mar 04, 2009 7.500 7.800 7.500 7.700 24,445 +0.55(+7.69%)
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.