Sun Hung Kai Properties Limited (0016.HK) HKSE
130.40
-3(-2.25%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
130.40
-3(-2.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 132.6 | 130.4 | 130.4 | 132.9 | 129.3 | 9.44M |
| March 12, 2026 | 136.6 | 133.4 | 133.4 | 136.6 | 131.8 | 7.58M |
| March 11, 2026 | 138.6 | 136.9 | 136.9 | 140 | 136.3 | 5.55M |
| March 10, 2026 | 139.3 | 139.1 | 139.1 | 140.7 | 138.4 | 2.27M |
| March 09, 2026 | 135.1 | 136.9 | 136.9 | 138.7 | 130.8 | 15.44M |
| March 06, 2026 | 141.6 | 142 | 142 | 143.6 | 140 | 9.55M |
| March 05, 2026 | 141 | 142.9 | 142.9 | 145.4 | 141 | 8.51M |
| March 04, 2026 | 140.7 | 137 | 137 | 140.8 | 136.3 | 6.92M |
| March 03, 2026 | 145 | 142.8 | 142.8 | 148 | 142.1 | 9.65M |
| March 02, 2026 | 146 | 145 | 145 | 148.8 | 142.6 | 10.18M |
| February 27, 2026 | 136.3 | 146 | 146 | 146.5 | 134.9 | 15.99M |
| February 26, 2026 | 140.3 | 136.3 | 136.3 | 141.5 | 135.5 | 9.38M |
| February 25, 2026 | 137 | 136.4 | 136.4 | 139.8 | 135.5 | 10.59M |
| February 24, 2026 | 140 | 139.3 | 139.3 | 141.9 | 138.5 | 7.45M |
| February 23, 2026 | 137.7 | 140 | 140 | 141.3 | 137.7 | 8.89M |
| February 20, 2026 | 136.8 | 135.7 | 0 | 137.8 | 135.2 | 6.92M |
| February 16, 2026 | 133.7 | 134.7 | 0 | 135 | 131.9 | 2.04M |
| February 13, 2026 | 133.5 | 133.7 | 0 | 135.7 | 131.9 | 9.8M |
| February 12, 2026 | 130.7 | 133.5 | 0 | 133.5 | 128.6 | 8.43M |
| February 11, 2026 | 130 | 129.8 | 0 | 131 | 128.8 | 4.46M |
| February 10, 2026 | 131 | 129 | 0 | 131 | 127.1 | 5.76M |
| February 09, 2026 | 128.4 | 131.5 | 0 | 131.6 | 127.3 | 10.46M |
| February 06, 2026 | 124.6 | 127.1 | 0 | 127.5 | 121.8 | 7M |
| February 05, 2026 | 123.6 | 126.8 | 0 | 127 | 123.5 | 10.23M |
| February 04, 2026 | 122.6 | 123.6 | 0 | 125.5 | 122.3 | 6.1M |
| February 03, 2026 | 120.8 | 123.1 | 0 | 123.2 | 120.5 | 5.51M |
| February 02, 2026 | 124.3 | 120.3 | 0 | 124.4 | 118.2 | 8.67M |
| January 30, 2026 | 125 | 125.7 | 0 | 126.7 | 124.6 | 11.96M |
| January 29, 2026 | 124 | 124.6 | 0 | 125.3 | 122.9 | 7.54M |
| January 28, 2026 | 121 | 124.7 | 0 | 125.5 | 120.4 | 12.16M |
| January 27, 2026 | 118.2 | 120.4 | 0 | 121.1 | 118.2 | 5.79M |
| January 26, 2026 | 116.6 | 119 | 0 | 121.4 | 115.6 | 11.87M |
| January 23, 2026 | 115 | 114.5 | 0 | 115.8 | 114.2 | 6.82M |
| January 22, 2026 | 111.6 | 114.2 | 0 | 114.8 | 111.1 | 8.36M |
| January 21, 2026 | 110.2 | 110.2 | 0 | 110.9 | 109.5 | 3.55M |
| January 20, 2026 | 109.7 | 110.2 | 0 | 111.7 | 109.7 | 3.83M |
| January 19, 2026 | 112.6 | 111.3 | 0 | 112.9 | 110.6 | 3.98M |
| January 16, 2026 | 111.8 | 112.6 | 0 | 112.8 | 111.2 | 5.15M |
| January 15, 2026 | 109 | 111.1 | 0 | 111.8 | 108.7 | 6.41M |
| January 14, 2026 | 107.9 | 108.7 | 0 | 109.1 | 107.3 | 5.46M |
| January 13, 2026 | 108 | 107.9 | 0 | 109.5 | 106.8 | 5.56M |
| January 12, 2026 | 104.4 | 106.6 | 0 | 106.6 | 104 | 6.79M |
| January 09, 2026 | 104 | 104.2 | 0 | 104.9 | 101.8 | 6.42M |
| January 08, 2026 | 99.7 | 102.8 | 0 | 102.8 | 99.4 | 7.78M |
| January 07, 2026 | 99 | 99.6 | 0 | 101.5 | 98.65 | 4.66M |
| January 06, 2026 | 95.6 | 98.5 | 0 | 99.55 | 95.25 | 4.53M |
| January 05, 2026 | 96.6 | 95.5 | 0 | 97.1 | 94.85 | 1.96M |
| January 02, 2026 | 94.9 | 96.6 | 0 | 96.6 | 94.8 | 1.46M |
| December 31, 2025 | 95.15 | 94.7 | 0 | 95.15 | 93.8 | 2.33M |
| December 30, 2025 | 94.9 | 95.15 | 0 | 95.7 | 94.3 | 2.64M |
| December 29, 2025 | 96.6 | 94.9 | 0 | 96.95 | 94.75 | 1.85M |
| December 24, 2025 | 96.5 | 96.6 | 0 | 96.9 | 95.7 | 841,658 |
| December 23, 2025 | 95.55 | 96.5 | 0 | 97.3 | 94.5 | 2.93M |
| December 22, 2025 | 96.15 | 95.55 | 0 | 96.3 | 94.85 | 2.13M |
| December 19, 2025 | 94.55 | 95.5 | 0 | 95.7 | 94.05 | 5.06M |
| December 18, 2025 | 93.45 | 93.8 | 0 | 94.45 | 92.65 | 4.25M |
| December 17, 2025 | 94.05 | 93.95 | 0 | 94.65 | 93.5 | 3.77M |
| December 16, 2025 | 96.5 | 94.35 | 0 | 96.7 | 93.85 | 4.11M |
| December 15, 2025 | 97.8 | 96.5 | 0 | 99.25 | 96.05 | 4.18M |
| December 12, 2025 | 95.95 | 99.25 | 0 | 99.3 | 95.95 | 5.83M |