Sun Hung Kai Properties Limited (SUHJY)
OTCMKTS
· Delayed Price · Currency is USD
10.85
+0.45 (4.33%)
May 13, 2025, 9:34 AM EDT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.43 | 10.46 | 10.35 | 10.40 | 10.40 | 0.97% | 42,123 |
| May 9, 2025 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 5.21% | 39,840 |
| May 8, 2025 | 9.88 | 10.01 | 9.77 | 9.79 | 9.79 | -0.20% | 90,237 |
| May 7, 2025 | 9.90 | 10.00 | 9.81 | 9.81 | 9.81 | - | 45,757 |
| May 6, 2025 | 9.73 | 9.85 | 9.64 | 9.81 | 9.81 | 2.40% | 44,408 |
| May 5, 2025 | 9.55 | 9.65 | 9.50 | 9.58 | 9.58 | 0.05% | 69,110 |
| May 2, 2025 | 9.48 | 9.58 | 9.40 | 9.58 | 9.58 | 1.54% | 51,785 |
| May 1, 2025 | 9.50 | 9.51 | 9.34 | 9.43 | 9.43 | -0.74% | 49,704 |
| Apr 30, 2025 | 9.53 | 9.59 | 9.38 | 9.50 | 9.50 | 2.04% | 69,841 |
| Apr 29, 2025 | 9.45 | 9.60 | 9.30 | 9.31 | 9.31 | -0.21% | 58,013 |
| Apr 28, 2025 | 9.35 | 9.43 | 9.32 | 9.33 | 9.33 | - | 89,986 |
| Apr 25, 2025 | 9.32 | 9.33 | 9.28 | 9.33 | 9.33 | -0.64% | 64,697 |
| Apr 24, 2025 | 9.47 | 9.49 | 9.31 | 9.39 | 9.39 | 0.97% | 91,722 |
| Apr 23, 2025 | 9.35 | 9.41 | 9.24 | 9.30 | 9.30 | 0.98% | 96,804 |
| Apr 22, 2025 | 9.58 | 9.58 | 8.90 | 9.21 | 9.21 | 1.43% | 247,889 |
| Apr 21, 2025 | 8.95 | 9.08 | 8.77 | 9.08 | 9.08 | -0.77% | 149,334 |
| Apr 17, 2025 | 9.12 | 9.40 | 8.98 | 9.15 | 9.15 | 0.44% | 132,928 |
| Apr 16, 2025 | 8.93 | 9.12 | 8.93 | 9.11 | 9.11 | 2.71% | 215,645 |
| Apr 15, 2025 | 8.95 | 9.00 | 8.85 | 8.87 | 8.87 | -0.56% | 239,648 |
| Apr 14, 2025 | 8.60 | 8.93 | 8.60 | 8.92 | 8.92 | 0.45% | 319,528 |
| Apr 11, 2025 | 8.71 | 9.04 | 8.64 | 8.88 | 8.88 | 2.19% | 473,555 |
| Apr 10, 2025 | 8.42 | 9.02 | 8.42 | 8.69 | 8.69 | 1.40% | 397,778 |
| Apr 9, 2025 | 8.19 | 8.65 | 8.19 | 8.57 | 8.57 | 1.90% | 618,904 |
| Apr 8, 2025 | 8.61 | 8.78 | 8.30 | 8.41 | 8.41 | -5.40% | 379,264 |
| Apr 7, 2025 | 8.71 | 9.21 | 8.71 | 8.89 | 8.89 | -1.66% | 260,548 |
| Apr 4, 2025 | 9.20 | 9.31 | 8.92 | 9.04 | 9.04 | -4.74% | 114,684 |
| Apr 3, 2025 | 9.24 | 9.64 | 9.24 | 9.49 | 9.49 | -1.09% | 111,251 |
| Apr 2, 2025 | 9.91 | 9.91 | 9.37 | 9.60 | 9.60 | -0.57% | 57,177 |
| Apr 1, 2025 | 9.58 | 9.70 | 9.58 | 9.65 | 9.65 | 0.73% | 121,333 |
| Mar 31, 2025 | 9.52 | 9.58 | 9.33 | 9.58 | 9.58 | 0.63% | 57,366 |
| Mar 28, 2025 | 9.48 | 9.57 | 9.36 | 9.52 | 9.52 | -0.94% | 49,840 |
| Mar 27, 2025 | 9.70 | 9.70 | 9.58 | 9.61 | 9.61 | -0.19% | 94,630 |
| Mar 26, 2025 | 9.59 | 9.70 | 9.59 | 9.63 | 9.63 | 0.16% | 99,587 |
| Mar 25, 2025 | 9.56 | 9.68 | 9.52 | 9.61 | 9.61 | 1.19% | 83,033 |
| Mar 24, 2025 | 9.50 | 9.58 | 9.45 | 9.50 | 9.50 | -1.98% | 110,407 |
| Mar 21, 2025 | 9.74 | 9.78 | 9.55 | 9.69 | 9.69 | 0.02% | 57,668 |
| Mar 20, 2025 | 10.17 | 10.17 | 9.69 | 9.69 | 9.69 | -4.01% | 52,579 |
| Mar 19, 2025 | 10.07 | 10.18 | 9.98 | 10.10 | 10.10 | 0.75% | 55,179 |
| Mar 18, 2025 | 9.85 | 10.02 | 9.80 | 10.02 | 10.02 | 0.80% | 73,414 |
| Mar 17, 2025 | 9.89 | 9.94 | 9.75 | 9.94 | 9.94 | 0.81% | 67,266 |
| Mar 14, 2025 | 9.82 | 9.86 | 9.75 | 9.86 | 9.86 | 1.13% | 33,597 |
| Mar 13, 2025 | 9.61 | 9.80 | 9.61 | 9.75 | 9.75 | -0.71% | 71,528 |
| Mar 12, 2025 | 9.75 | 9.82 | 9.75 | 9.82 | 9.70 | -0.30% | 62,428 |
| Mar 11, 2025 | 9.89 | 9.89 | 9.76 | 9.85 | 9.73 | 1.23% | 66,577 |
| Mar 10, 2025 | 9.85 | 9.85 | 9.61 | 9.73 | 9.61 | -0.10% | 77,421 |
| Mar 7, 2025 | 9.68 | 9.78 | 9.52 | 9.74 | 9.62 | -1.72% | 77,283 |
| Mar 6, 2025 | 9.84 | 9.91 | 9.75 | 9.91 | 9.79 | 1.33% | 68,010 |
| Mar 5, 2025 | 9.46 | 9.83 | 9.46 | 9.78 | 9.66 | 2.52% | 74,111 |
| Mar 4, 2025 | 9.61 | 9.73 | 9.54 | 9.54 | 9.42 | 0.10% | 99,190 |
| Mar 3, 2025 | 9.57 | 9.67 | 9.45 | 9.53 | 9.41 | 1.93% | 70,134 |