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 )

9.670 -0.040 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 8.440 8.480 8.240 8.480 19,902 -0.02(-0.24%)
Dec 30, 2008 8.400 8.500 8.210 8.500 25,432 +0.00(+0.00%)
Dec 29, 2008 8.370 8.550 8.350 8.500 4,043 -0.20(-2.30%)
Dec 26, 2008 8.550 8.700 8.550 8.700 6,536 +0.07(+0.81%)
Dec 24, 2008 8.420 8.630 8.420 8.630 7,338 +0.09(+1.05%)
Dec 23, 2008 8.680 8.680 8.540 8.540 57,791 +0.14(+1.67%)
Dec 22, 2008 8.400 8.560 8.390 8.400 43,401 -0.60(-6.67%)
Dec 19, 2008 9.150 9.150 8.930 9.000 13,297 +0.16(+1.81%)
Dec 18, 2008 9.000 9.150 8.840 8.840 48,886 -0.16(-1.78%)
Dec 17, 2008 9.000 9.000 8.700 9.000 36,768 +0.18(+2.04%)
Dec 16, 2008 8.400 8.900 8.400 8.820 819,491 +0.57(+6.91%)
Dec 15, 2008 8.300 8.440 8.250 8.250 17,923 +0.16(+1.98%)
Dec 12, 2008 8.100 8.240 7.910 8.090 20,872 -0.28(-3.35%)
Dec 11, 2008 8.350 8.670 8.300 8.370 52,234 +0.27(+3.33%)
Dec 10, 2008 8.050 8.200 8.050 8.100 72,137 +0.70(+9.46%)
Dec 09, 2008 7.600 7.700 7.350 7.400 56,751 -0.21(-2.76%)
Dec 08, 2008 7.600 7.850 7.550 7.610 39,654 +0.46(+6.43%)
Dec 05, 2008 6.750 7.150 6.750 7.150 68,051 +0.30(+4.38%)
Dec 04, 2008 6.760 7.130 6.760 6.850 89,776 -0.20(-2.84%)
Dec 03, 2008 6.900 7.300 6.850 7.050 525,440 -0.60(-7.84%)
Dec 02, 2008 7.750 7.800 7.536 7.650 655,200 -0.07(-0.91%)
Dec 01, 2008 7.650 7.900 7.650 7.720 12,088 -0.13(-1.66%)
Nov 28, 2008 7.730 7.950 7.730 7.850 24,511 +0.20(+2.61%)
Nov 26, 2008 7.100 7.650 7.100 7.650 102,468 +0.84(+12.33%)
Nov 25, 2008 6.650 6.900 6.650 6.810 61,173 +0.02(+0.29%)
Nov 24, 2008 6.550 6.980 6.550 6.790 21,965 -0.01(-0.15%)
Nov 21, 2008 6.550 6.800 6.350 6.800 75,711 +0.65(+10.57%)
Nov 20, 2008 6.400 6.600 6.150 6.150 31,694 -0.35(-5.38%)
Nov 19, 2008 6.900 6.900 6.500 6.500 104,592 -0.70(-9.72%)
Nov 18, 2008 7.050 7.300 6.900 7.200 29,524 -0.14(-1.91%)
Nov 17, 2008 7.300 7.490 7.270 7.340 28,376 -0.26(-3.42%)
Nov 14, 2008 7.450 7.800 7.400 7.600 38,881 -0.10(-1.30%)
Nov 13, 2008 7.500 7.700 7.250 7.700 31,259 +0.05(+0.65%)
Nov 12, 2008 8.000 8.200 7.650 7.650 20,241 -0.70(-8.38%)
Nov 11, 2008 8.200 8.500 8.100 8.350 38,651 -0.15(-1.76%)
Nov 10, 2008 9.100 9.100 8.500 8.500 9,956 -0.50(-5.56%)
Nov 07, 2008 8.850 9.000 8.650 9.000 26,883 +1.10(+13.92%)
Nov 06, 2008 8.500 8.500 7.900 7.900 25,277 -0.85(-9.71%)
Nov 05, 2008 9.200 9.250 8.750 8.750 33,753 -0.55(-5.91%)
Nov 04, 2008 9.300 9.650 9.000 9.300 40,825 +0.90(+10.71%)
Nov 03, 2008 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 31, 2008 8.200 8.790 8.200 8.400 44,574 -0.11(-1.29%)
Oct 30, 2008 8.450 8.850 8.250 8.510 60,276 +0.26(+3.15%)
Oct 29, 2008 8.050 8.400 7.810 8.250 31,397 -0.10(-1.20%)
Oct 28, 2008 7.970 8.350 7.710 8.350 65,989 +0.89(+11.93%)
Oct 27, 2008 7.000 7.750 7.000 7.460 54,034 -0.59(-7.33%)
Oct 24, 2008 8.050 8.100 7.000 8.050 75,701 +0.05(+0.63%)
Oct 23, 2008 8.000 8.360 7.750 8.000 36,927 -0.25(-3.03%)
Oct 22, 2008 8.250 8.250 7.700 8.250 32,691 -0.30(-3.51%)
Oct 21, 2008 8.550 8.950 8.550 8.550 35,565 -0.60(-6.56%)
Oct 20, 2008 9.150 9.150 8.650 9.150 17,596 +0.81(+9.71%)
Oct 17, 2008 8.340 8.600 7.850 8.340 48,850 -0.61(-6.82%)
Oct 16, 2008 8.950 8.950 8.350 8.950 86,205 +0.45(+5.29%)
Oct 15, 2008 8.500 9.200 8.500 8.500 70,918 -0.69(-7.51%)
Oct 14, 2008 8.900 9.650 9.190 9.190 143,685 +0.29(+3.26%)
Oct 13, 2008 8.900 8.900 8.300 8.900 200,722 +1.50(+20.27%)
Oct 10, 2008 7.400 7.750 7.000 7.400 214,354 -0.40(-5.13%)
Oct 09, 2008 7.800 8.850 7.800 7.800 171,217 -0.55(-6.59%)
Oct 08, 2008 8.350 8.600 8.150 8.350 686,376 +0.14(+1.71%)
Oct 07, 2008 8.400 8.770 8.200 8.210 210,016 -0.19(-2.26%)
Oct 06, 2008 8.400 9.200 8.260 8.400 178,340 -0.90(-9.68%)
Oct 03, 2008 9.300 9.750 9.250 9.300 941,911 -0.25(-2.62%)
Oct 02, 2008 9.550 9.950 9.396 9.550 1,393,269 -0.45(-4.50%)
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.