HKSE - Delayed Quote HKD

Sun Hung Kai Properties Limited (0016.HK)

Compare
84.300 -0.150 (-0.18%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 84.500 85.000 83.600 84.300 84.300 2,698,559
Oct 21, 2024 86.650 88.000 85.850 86.300 86.300 3,222,036
Oct 18, 2024 86.650 88.400 85.700 87.350 87.350 2,532,237
Oct 17, 2024 88.050 88.800 85.850 86.500 86.500 7,821,659
Oct 16, 2024 85.200 89.600 84.950 86.700 86.700 5,195,501
Oct 15, 2024 85.800 87.600 84.750 86.000 86.000 8,961,004
Oct 14, 2024 85.800 85.900 83.350 85.350 85.350 3,484,030
Oct 10, 2024 85.500 85.950 84.050 84.600 84.600 7,299,425
Oct 9, 2024 86.450 86.900 82.500 85.650 85.650 7,255,129
Oct 8, 2024 92.000 92.000 85.350 86.450 86.450 8,452,950
Oct 7, 2024 90.950 91.750 90.000 90.800 90.800 4,402,993
Oct 4, 2024 90.000 90.350 88.400 89.800 89.800 4,770,907
Oct 3, 2024 92.050 92.050 87.250 90.000 90.000 9,185,962
Oct 2, 2024 88.200 92.100 88.150 91.050 91.050 15,291,415
Sep 30, 2024 86.550 87.900 85.250 85.550 85.550 10,377,185
Sep 27, 2024 87.800 88.000 84.000 86.550 86.550 11,662,932
Sep 26, 2024 82.850 83.450 81.750 83.400 83.400 5,787,088
Sep 25, 2024 83.000 84.450 82.700 82.850 82.850 6,614,623
Sep 24, 2024 82.000 82.600 81.000 81.600 81.600 6,115,136
Sep 23, 2024 81.050 82.500 80.950 81.200 81.200 3,459,598
Sep 20, 2024 81.250 82.250 81.000 81.350 81.350 11,109,941
Sep 19, 2024 80.200 81.900 80.200 80.600 80.600 9,224,386
Sep 17, 2024 79.000 81.300 77.900 80.550 80.550 7,350,836
Sep 16, 2024 77.450 79.000 77.150 79.000 79.000 4,583,636
Sep 13, 2024 77.100 78.400 77.100 77.800 77.800 3,630,362
Sep 12, 2024 76.800 77.950 76.250 77.150 77.150 4,970,876
Sep 11, 2024 76.000 76.650 75.100 76.300 76.300 4,210,813
Sep 10, 2024 77.050 77.450 75.800 76.850 76.850 5,758,661
Sep 9, 2024 75.150 77.500 74.200 77.050 77.050 9,214,626
Sep 5, 2024 73.800 75.750 73.750 75.150 75.150 5,289,099
Sep 4, 2024 74.450 74.750 73.100 73.750 73.750 3,378,928
Sep 3, 2024 74.450 74.950 73.650 74.450 74.450 1,391,862
Sep 2, 2024 75.950 75.950 74.100 74.550 74.550 2,800,843
Aug 30, 2024 76.350 78.000 75.900 76.450 76.450 8,138,943
Aug 29, 2024 75.250 76.650 75.100 76.350 76.350 3,817,146
Aug 28, 2024 75.300 76.250 74.950 75.900 75.900 3,836,133
Aug 27, 2024 74.400 75.400 74.050 75.300 75.300 4,172,001
Aug 26, 2024 72.600 74.850 72.600 74.400 74.400 4,728,542
Aug 23, 2024 71.950 72.150 71.200 71.900 71.900 1,539,964
Aug 22, 2024 71.850 72.300 71.150 71.950 71.950 2,976,136
Aug 21, 2024 71.600 71.650 70.450 71.200 71.200 2,435,760
Aug 20, 2024 72.650 72.850 71.800 72.000 72.000 1,145,817
Aug 19, 2024 72.200 73.500 71.750 71.950 71.950 2,084,833
Aug 16, 2024 72.500 73.250 71.700 71.850 71.850 2,738,946
Aug 15, 2024 71.800 72.000 71.000 71.850 71.850 2,561,038
Aug 14, 2024 71.900 72.600 71.550 71.800 71.800 2,062,514
Aug 13, 2024 72.250 72.600 71.450 71.900 71.900 2,180,424
Aug 12, 2024 72.800 73.450 70.300 71.550 71.550 3,771,300
Aug 9, 2024 72.150 73.300 72.100 72.900 72.900 3,884,030
Aug 8, 2024 71.450 72.300 71.000 71.800 71.800 3,086,729
Aug 7, 2024 70.500 71.550 70.150 71.450 71.450 3,354,399
Aug 6, 2024 70.500 71.000 70.100 70.300 70.300 6,474,852
Aug 5, 2024 66.700 70.650 66.700 70.150 70.150 8,004,054
Aug 2, 2024 68.150 68.150 66.800 67.500 67.500 2,688,872
Aug 1, 2024 68.000 68.450 67.550 68.150 68.150 4,274,232
Jul 31, 2024 67.700 68.150 66.900 67.850 67.850 4,746,042
Jul 30, 2024 69.900 69.900 66.850 67.100 67.100 5,939,653
Jul 29, 2024 70.700 70.700 69.200 69.900 69.900 2,927,526
Jul 26, 2024 68.550 70.350 68.250 69.900 69.900 4,454,336
Jul 25, 2024 68.750 68.750 67.600 67.950 67.950 4,250,949
Jul 24, 2024 69.050 69.450 68.350 68.750 68.750 2,431,833
Jul 23, 2024 70.600 71.500 69.300 69.650 69.650 2,268,828
Jul 22, 2024 70.450 70.750 69.000 70.550 70.550 1,507,501
Jul 19, 2024 71.200 71.700 69.700 70.150 70.150 3,118,977
Jul 18, 2024 71.300 72.450 71.300 72.150 72.150 2,455,986
Jul 17, 2024 70.650 72.250 70.650 72.100 72.100 4,435,585
Jul 16, 2024 71.200 71.600 70.050 70.400 70.400 2,863,149
Jul 15, 2024 72.400 73.000 71.650 72.050 72.050 5,170,113
Jul 12, 2024 68.950 72.900 68.950 72.400 72.400 8,601,391
Jul 11, 2024 66.300 68.350 66.300 68.200 68.200 3,357,681
Jul 10, 2024 65.600 66.600 65.550 65.700 65.700 3,271,744
Jul 9, 2024 65.500 67.150 65.400 66.900 66.900 4,184,224
Jul 8, 2024 66.450 67.000 65.300 65.800 65.800 5,046,875
Jul 4, 2024 67.950 67.950 66.400 66.650 66.650 3,440,540
Jul 3, 2024 67.400 68.000 66.850 67.150 67.150 4,445,029
Jul 2, 2024 67.550 68.600 66.550 67.100 67.100 4,963,453
Jun 28, 2024 66.900 68.300 66.900 67.550 67.550 5,660,733
Jun 27, 2024 69.450 69.450 67.500 67.550 67.550 8,204,190
Jun 26, 2024 68.900 70.050 68.750 69.450 69.450 2,731,705
Jun 25, 2024 69.650 69.900 68.950 69.400 69.400 2,391,152
Jun 24, 2024 70.050 70.350 68.550 69.400 69.400 5,543,089
Jun 21, 2024 70.800 71.000 70.000 70.000 70.000 5,875,672
Jun 20, 2024 71.600 72.100 70.800 71.050 71.050 2,402,300
Jun 19, 2024 71.200 71.750 70.750 71.600 71.600 2,058,120
Jun 18, 2024 71.400 71.400 70.150 70.500 70.500 2,843,591
Jun 17, 2024 71.550 71.700 70.650 70.900 70.900 2,845,532
Jun 14, 2024 71.900 72.700 71.550 71.600 71.600 1,911,179
Jun 13, 2024 72.050 72.550 71.300 72.050 72.050 2,593,170
Jun 12, 2024 72.750 72.750 71.250 71.600 71.600 3,453,479
Jun 11, 2024 73.400 73.400 71.900 72.750 72.750 6,299,714
Jun 7, 2024 75.200 75.200 73.200 73.600 73.600 4,443,203
Jun 6, 2024 74.900 76.100 74.300 75.000 75.000 3,299,685
Jun 5, 2024 74.800 75.800 74.250 74.450 74.450 3,480,667
Jun 4, 2024 74.300 75.500 74.050 74.350 74.350 3,682,160
Jun 3, 2024 75.700 76.050 74.300 74.500 74.500 3,786,574
May 31, 2024 76.050 76.800 75.100 75.300 75.300 7,897,543
May 30, 2024 75.000 75.850 74.800 75.400 75.400 3,679,731
May 29, 2024 75.600 76.350 74.950 75.500 75.500 2,502,501
May 28, 2024 77.150 77.850 76.500 76.800 76.800 2,361,873
May 27, 2024 77.150 77.350 76.000 76.900 76.900 1,414,315
May 24, 2024 79.150 79.150 76.650 77.150 77.150 2,830,472
May 23, 2024 80.100 80.100 78.300 79.250 79.250 4,723,724
May 22, 2024 79.500 80.500 78.750 79.650 79.650 2,315,808
May 21, 2024 80.900 81.250 79.000 79.700 79.700 2,878,411
May 20, 2024 80.550 81.800 79.700 81.000 81.000 3,372,105
May 17, 2024 80.000 80.400 79.100 80.100 80.100 4,862,947
May 16, 2024 78.350 80.000 77.200 79.650 79.650 5,881,950
May 14, 2024 78.400 78.750 77.350 77.850 77.850 2,762,547
May 13, 2024 76.800 78.000 76.800 78.000 78.000 4,134,806
May 10, 2024 75.100 77.000 74.350 77.000 77.000 5,122,469
May 9, 2024 73.950 74.800 73.500 74.350 74.350 2,510,075
May 8, 2024 75.700 75.750 73.550 73.750 73.750 3,716,338
May 7, 2024 75.000 75.500 74.400 75.200 75.200 3,378,239
May 6, 2024 74.650 75.350 74.250 74.900 74.900 2,266,264
May 3, 2024 75.000 75.300 74.200 74.650 74.650 3,408,168
May 2, 2024 72.300 74.550 72.300 74.000 74.000 4,050,728
Apr 30, 2024 72.850 73.800 72.550 72.750 72.750 3,933,995
Apr 29, 2024 73.100 74.850 72.350 72.700 72.700 5,833,879
Apr 26, 2024 72.250 73.650 71.900 72.850 72.850 5,242,250
Apr 25, 2024 71.800 72.800 71.500 72.000 72.000 4,435,039
Apr 24, 2024 72.200 72.350 71.000 71.900 71.900 2,559,873
Apr 23, 2024 71.150 71.900 70.500 71.600 71.600 2,305,049
Apr 22, 2024 70.550 72.200 70.400 70.550 70.550 2,663,359
Apr 19, 2024 70.100 70.300 68.600 70.000 70.000 3,418,687
Apr 18, 2024 70.100 70.900 69.350 70.000 70.000 2,946,226
Apr 17, 2024 69.650 70.450 69.500 69.950 69.950 4,231,102
Apr 16, 2024 71.600 71.600 69.500 69.550 69.550 4,668,590
Apr 15, 2024 72.850 72.850 71.050 71.300 71.300 4,809,322
Apr 12, 2024 74.300 74.350 72.550 73.050 73.050 7,136,919
Apr 11, 2024 74.000 74.500 73.000 74.300 74.300 2,152,894
Apr 10, 2024 75.100 75.350 74.500 75.300 75.300 4,193,170
Apr 9, 2024 75.000 75.700 74.300 74.450 74.450 1,489,911
Apr 8, 2024 74.000 74.850 73.000 74.450 74.450 2,563,431
Apr 5, 2024 75.200 75.850 73.900 74.350 74.350 2,903,332
Apr 3, 2024 75.950 75.950 74.350 74.800 74.800 3,015,169
Apr 2, 2024 75.450 77.700 75.450 76.550 76.550 4,601,874
Mar 28, 2024 76.050 76.450 74.900 75.450 75.450 5,185,343
Mar 27, 2024 75.700 76.500 74.350 76.050 76.050 4,399,744
Mar 26, 2024 75.650 76.100 74.750 75.700 75.700 4,624,612
Mar 25, 2024 74.400 74.900 74.400 74.500 74.500 4,384,185
Mar 22, 2024 76.350 76.350 74.000 74.300 74.300 5,840,774
Mar 21, 2024 75.850 77.250 75.800 76.350 76.350 3,812,262
Mar 20, 2024 77.200 77.200 74.800 75.100 75.100 3,073,009
Mar 19, 2024 76.100 77.350 75.300 76.650 76.650 2,983,340
Mar 18, 2024 78.000 78.050 75.850 76.250 76.250 3,756,438
Mar 15, 2024 77.750 79.350 77.750 78.300 78.300 8,892,343
Mar 14, 2024 79.800 79.850 78.500 78.800 78.800 2,158,464
Mar 13, 2024 79.150 80.150 79.150 79.900 79.900 2,372,135
Mar 12, 2024 0.950 Dividend
Mar 12, 2024 78.500 80.150 77.700 79.750 79.750 6,868,490
Mar 11, 2024 78.100 79.100 78.050 78.700 77.750 2,442,300
Mar 8, 2024 78.750 79.800 78.050 78.150 77.207 3,077,293
Mar 7, 2024 78.000 79.250 78.000 78.750 77.799 3,296,880
Mar 6, 2024 79.300 79.300 77.600 78.800 77.849 4,665,520
Mar 5, 2024 80.650 81.150 78.800 79.300 78.343 5,847,506
Mar 4, 2024 81.000 81.800 79.900 80.800 79.825 6,135,805
Mar 1, 2024 78.950 80.250 78.350 79.450 78.491 6,412,265
Feb 29, 2024 76.800 79.800 75.850 78.950 77.997 13,097,503
Feb 28, 2024 77.500 81.200 75.950 78.000 77.058 21,781,957
Feb 27, 2024 77.100 77.750 76.150 77.500 76.564 6,030,732
Feb 26, 2024 75.700 77.150 75.400 76.600 75.675 3,101,711
Feb 23, 2024 75.250 76.700 75.250 76.050 75.132 2,870,907
Feb 22, 2024 75.000 76.150 74.350 76.100 75.181 5,132,629
Feb 21, 2024 72.700 75.700 72.100 75.150 74.243 5,643,770
Feb 20, 2024 72.050 72.500 71.450 72.450 71.575 3,252,379
Feb 19, 2024 73.050 73.150 71.400 71.800 70.933 2,275,616
Feb 16, 2024 71.350 73.150 71.350 73.000 72.119 3,931,336
Feb 15, 2024 70.400 71.450 70.400 71.150 70.291 3,489,602
Feb 14, 2024 70.250 71.400 69.350 71.400 70.538 4,512,228
Feb 9, 2024 72.350 72.350 70.850 71.500 70.637 2,166,684
Feb 8, 2024 72.850 73.500 71.900 72.350 71.477 2,284,525
Feb 7, 2024 72.050 74.200 71.550 72.850 71.971 6,038,615
Feb 6, 2024 71.200 71.800 71.150 71.700 70.834 8,431,790
Feb 5, 2024 71.550 72.150 71.050 71.400 70.538 3,117,933
Feb 2, 2024 73.000 74.900 72.300 72.550 71.674 2,942,157
Feb 1, 2024 72.850 72.850 71.600 72.550 71.674 5,378,910
Jan 31, 2024 73.500 73.800 72.300 72.850 71.971 6,850,446
Jan 30, 2024 75.950 76.500 73.900 74.200 73.304 4,267,345
Jan 29, 2024 76.300 78.100 76.100 76.500 75.577 3,486,636
Jan 26, 2024 76.100 78.100 76.100 76.800 75.873 4,127,219
Jan 25, 2024 76.350 76.450 75.150 76.050 75.132 2,530,557
Jan 24, 2024 74.500 76.250 74.150 75.950 75.033 3,541,876
Jan 23, 2024 74.100 75.050 73.400 74.500 73.601 5,403,102
Jan 22, 2024 75.800 75.800 73.600 74.100 73.206 5,780,742
Jan 19, 2024 75.300 76.950 75.100 75.500 74.589 3,635,332
Jan 18, 2024 74.750 75.400 73.100 75.100 74.193 6,761,886
Jan 17, 2024 77.300 77.300 74.700 75.150 74.243 6,727,766
Jan 16, 2024 78.400 79.000 77.550 77.700 76.762 4,635,892
Jan 15, 2024 79.250 79.250 78.300 78.450 77.503 1,781,952
Jan 12, 2024 79.100 80.150 78.900 79.250 78.293 2,715,530
Jan 11, 2024 78.800 80.550 78.550 79.900 78.936 1,492,837
Jan 10, 2024 79.000 79.400 78.450 79.200 78.244 1,386,955
Jan 9, 2024 80.000 80.300 79.300 79.300 78.343 1,865,546
Jan 8, 2024 80.650 81.350 79.200 79.600 78.639 2,014,712
Jan 5, 2024 80.900 81.350 80.200 80.650 79.676 1,769,482
Jan 4, 2024 80.850 81.150 80.300 80.900 79.923 1,886,945
Jan 3, 2024 83.100 83.400 81.000 81.350 80.368 2,475,282
Jan 2, 2024 85.000 85.000 82.850 83.500 82.492 1,672,831
Dec 29, 2023 84.850 85.150 83.800 84.450 83.431 2,413,832
Dec 28, 2023 83.500 85.000 83.500 84.850 83.826 2,700,163
Dec 27, 2023 83.700 84.600 82.850 83.700 82.690 3,302,431
Dec 22, 2023 83.350 83.700 82.550 82.750 81.751 1,945,594
Dec 21, 2023 82.050 83.150 81.350 82.700 81.702 2,021,386
Dec 20, 2023 83.150 83.450 81.450 82.050 81.060 3,317,694
Dec 19, 2023 81.550 83.000 81.400 82.150 81.158 2,838,979
Dec 18, 2023 83.500 83.600 81.400 82.250 81.257 3,596,158
Dec 15, 2023 82.350 84.650 82.000 83.750 82.739 9,920,397
Dec 14, 2023 79.000 81.750 79.000 80.600 79.627 6,456,935
Dec 13, 2023 77.500 78.300 77.450 77.950 77.009 2,989,047
Dec 12, 2023 77.500 77.900 76.250 77.650 76.713 1,463,398
Dec 11, 2023 75.950 77.900 75.800 77.500 76.564 2,264,207
Dec 8, 2023 78.650 78.750 77.000 77.200 76.268 2,420,057
Dec 7, 2023 76.700 77.500 76.050 77.450 76.515 1,864,864
Dec 6, 2023 76.050 77.350 75.600 76.750 75.824 2,806,413
Dec 5, 2023 76.200 76.450 75.400 75.900 74.984 4,295,948
Dec 4, 2023 77.800 79.000 76.050 76.200 75.280 4,137,466
Dec 1, 2023 76.650 76.800 75.950 76.050 75.132 5,199,116
Nov 30, 2023 76.850 76.850 75.850 76.650 75.725 6,939,158
Nov 29, 2023 77.600 77.850 75.400 76.400 75.478 6,113,427
Nov 28, 2023 78.700 78.900 77.650 77.850 76.910 3,047,870
Nov 27, 2023 80.050 80.250 77.750 78.550 77.602 2,692,530
Nov 24, 2023 79.800 80.050 79.200 79.350 78.392 1,754,202
Nov 23, 2023 79.800 80.700 78.850 80.450 79.479 2,087,695
Nov 22, 2023 79.350 79.750 78.950 79.750 78.787 1,744,532
Nov 21, 2023 80.950 81.850 79.000 79.350 78.392 3,136,739
Nov 20, 2023 79.300 80.700 78.800 80.350 79.380 2,348,031
Nov 17, 2023 78.950 79.300 78.300 78.650 77.701 1,887,785
Nov 16, 2023 81.000 81.000 79.200 79.850 78.886 2,259,530
Nov 15, 2023 80.200 81.500 79.600 80.750 79.775 5,807,703
Nov 14, 2023 77.850 78.600 77.300 77.900 76.960 1,353,594
Nov 13, 2023 77.000 77.550 76.500 77.400 76.466 1,987,824
Nov 10, 2023 77.250 77.850 76.400 76.900 75.972 2,748,487
Nov 9, 2023 78.650 78.950 77.850 77.850 76.910 2,180,951
Nov 8, 2023 78.800 78.900 77.550 78.050 77.108 3,826,180
Nov 7, 2023 80.000 80.400 78.550 78.850 77.898 4,347,736
Nov 6, 2023 3.700 Dividend
Nov 6, 2023 83.000 83.000 80.350 80.400 79.429 3,927,907
Nov 3, 2023 83.150 85.850 82.450 84.800 80.121 6,444,225
Nov 2, 2023 82.800 83.500 82.350 82.600 78.042 3,350,750
Nov 1, 2023 80.500 81.450 80.350 81.100 76.625 2,656,921
Oct 31, 2023 81.550 82.200 80.250 80.350 75.917 3,104,030
Oct 30, 2023 80.300 81.550 80.250 81.400 76.909 2,618,696
Oct 27, 2023 79.950 81.450 79.150 80.700 76.247 3,777,830
Oct 26, 2023 79.000 79.350 78.000 79.150 74.783 4,654,972
Oct 25, 2023 80.900 83.100 78.800 79.500 75.113 10,232,774
Oct 24, 2023 81.700 81.700 79.700 79.900 75.491 5,774,534

Related Tickers