Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong
· Delayed Price · Currency is HKD 93.15
+1.55 (1.69%)
Sep 29, 2025, 4:08 PM HKT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.70 | 92.15 | 90.20 | 91.60 | 91.60 | 0.60% | 3,329,055 |
| Sep 25, 2025 | 93.00 | 93.15 | 90.65 | 91.05 | 91.05 | -1.57% | 4,246,128 |
| Sep 24, 2025 | 93.50 | 93.50 | 92.15 | 92.50 | 92.50 | 0.05% | 3,187,724 |
| Sep 23, 2025 | 93.45 | 94.00 | 92.10 | 92.45 | 92.45 | -1.07% | 2,633,888 |
| Sep 22, 2025 | 93.95 | 94.15 | 92.40 | 93.45 | 93.45 | -0.64% | 4,390,283 |
| Sep 19, 2025 | 94.25 | 94.85 | 93.60 | 94.05 | 94.05 | -0.53% | 7,583,527 |
| Sep 18, 2025 | 95.70 | 96.25 | 93.90 | 94.55 | 94.55 | -1.72% | 5,098,733 |
| Sep 17, 2025 | 95.55 | 96.90 | 95.10 | 96.20 | 96.20 | 0.68% | 4,567,887 |
| Sep 16, 2025 | 97.50 | 97.50 | 94.80 | 95.55 | 95.55 | -1.34% | 5,028,316 |
| Sep 15, 2025 | 96.25 | 97.35 | 96.10 | 96.85 | 96.85 | 0.78% | 3,340,623 |
| Sep 12, 2025 | 96.80 | 97.05 | 95.35 | 96.10 | 96.10 | 0.79% | 4,586,327 |
| Sep 11, 2025 | 96.95 | 96.95 | 95.25 | 95.35 | 95.35 | -2.21% | 3,497,570 |
| Sep 10, 2025 | 94.30 | 97.85 | 93.85 | 97.50 | 97.50 | 4.28% | 7,653,520 |
| Sep 9, 2025 | 93.60 | 94.45 | 92.90 | 93.50 | 93.50 | 1.08% | 3,367,578 |
| Sep 8, 2025 | 92.00 | 92.80 | 91.00 | 92.50 | 92.50 | 0.38% | 3,498,657 |
| Sep 5, 2025 | 91.40 | 92.25 | 88.90 | 92.15 | 92.15 | 0.82% | 6,355,917 |
| Sep 4, 2025 | 93.20 | 93.20 | 91.10 | 91.40 | 91.40 | -0.76% | 2,671,862 |
| Sep 3, 2025 | 94.45 | 95.40 | 91.50 | 92.10 | 92.10 | -1.66% | 5,922,635 |
| Sep 2, 2025 | 92.85 | 94.25 | 92.35 | 93.65 | 93.65 | 0.64% | 3,083,217 |
| Sep 1, 2025 | 92.05 | 93.05 | 92.05 | 93.05 | 93.05 | 1.58% | 3,469,405 |
| Aug 29, 2025 | 93.00 | 93.50 | 91.40 | 91.60 | 91.60 | -0.97% | 2,322,897 |
| Aug 28, 2025 | 92.70 | 92.70 | 91.15 | 92.50 | 92.50 | 0.71% | 3,567,631 |
| Aug 27, 2025 | 92.50 | 92.90 | 91.40 | 91.85 | 91.85 | 0.16% | 3,809,679 |
| Aug 26, 2025 | 93.60 | 93.60 | 91.40 | 91.70 | 91.70 | -2.19% | 8,069,125 |
| Aug 25, 2025 | 95.05 | 95.45 | 93.50 | 93.75 | 93.75 | -0.21% | 4,666,687 |
| Aug 22, 2025 | 94.70 | 95.50 | 92.95 | 93.95 | 93.95 | 0.05% | 4,408,767 |
| Aug 21, 2025 | 92.95 | 93.90 | 92.35 | 93.90 | 93.90 | 1.29% | 3,786,917 |
| Aug 20, 2025 | 90.60 | 92.80 | 89.60 | 92.70 | 92.70 | 2.32% | 5,025,394 |
| Aug 19, 2025 | 90.50 | 90.95 | 90.10 | 90.60 | 90.60 | 0.83% | 4,783,519 |
| Aug 18, 2025 | 92.10 | 92.70 | 89.80 | 89.85 | 89.85 | -2.34% | 6,236,243 |
| Aug 15, 2025 | 97.20 | 97.90 | 91.60 | 92.00 | 92.00 | -5.35% | 9,009,664 |
| Aug 14, 2025 | 96.40 | 97.60 | 95.60 | 97.20 | 97.20 | 1.94% | 6,701,120 |
| Aug 13, 2025 | 95.00 | 95.80 | 94.70 | 95.35 | 95.35 | 1.54% | 4,311,140 |
| Aug 12, 2025 | 94.00 | 94.70 | 93.65 | 93.90 | 93.90 | -0.42% | 2,283,845 |
| Aug 11, 2025 | 95.00 | 95.30 | 93.70 | 94.30 | 94.30 | 0.21% | 2,135,088 |
| Aug 8, 2025 | 96.05 | 96.45 | 94.00 | 94.10 | 94.10 | -2.23% | 3,359,424 |
| Aug 7, 2025 | 94.05 | 97.75 | 94.05 | 96.25 | 96.25 | 2.67% | 9,247,003 |
| Aug 6, 2025 | 92.70 | 93.95 | 92.55 | 93.75 | 93.75 | 0.97% | 2,379,439 |
| Aug 5, 2025 | 93.50 | 94.00 | 92.40 | 92.85 | 92.85 | -1.17% | 2,943,981 |
| Aug 4, 2025 | 92.00 | 95.75 | 91.45 | 93.95 | 93.95 | 2.45% | 4,753,643 |
| Aug 1, 2025 | 93.50 | 93.50 | 91.40 | 91.70 | 91.70 | -1.93% | 4,055,780 |
| Jul 31, 2025 | 94.50 | 94.50 | 93.15 | 93.50 | 93.50 | -1.22% | 3,181,162 |
| Jul 30, 2025 | 94.85 | 95.90 | 93.95 | 94.65 | 94.65 | -0.32% | 3,235,237 |
| Jul 29, 2025 | 94.00 | 94.95 | 93.00 | 94.95 | 94.95 | 1.01% | 2,783,525 |
| Jul 28, 2025 | 93.15 | 94.30 | 92.70 | 94.00 | 94.00 | 1.84% | 2,630,423 |
| Jul 25, 2025 | 92.95 | 93.15 | 91.90 | 92.30 | 92.30 | -0.70% | 2,602,142 |
| Jul 24, 2025 | 91.95 | 93.90 | 91.75 | 92.95 | 92.95 | 0.70% | 3,523,184 |
| Jul 23, 2025 | 92.00 | 92.45 | 91.75 | 92.30 | 92.30 | 0.98% | 3,368,807 |
| Jul 22, 2025 | 91.00 | 92.25 | 90.90 | 91.40 | 91.40 | 0.55% | 3,146,307 |
| Jul 21, 2025 | 91.20 | 91.75 | 90.20 | 90.90 | 90.90 | - | 1,667,541 |