HKSE - Delayed Quote HKD

Sun Hung Kai Properties Limited (0016.HK)

71.900 +0.300 (+0.42%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 71.450 71.450 71.450 71.450 70.588 -
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 79.050 79.050 79.050 79.050 78.096 -
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
Oct 20, 2023 81.300 82.500 80.900 81.500 77.003 2,613,198
Oct 19, 2023 82.500 82.550 80.800 81.350 76.861 4,543,862
Oct 18, 2023 83.400 84.150 83.000 83.450 78.846 2,152,304
Oct 17, 2023 83.800 84.300 83.100 83.650 79.034 2,050,842
Oct 16, 2023 83.500 84.400 82.900 83.250 78.657 2,045,331
Oct 13, 2023 84.100 85.400 83.500 83.600 78.987 2,459,011
Oct 12, 2023 86.200 86.300 84.750 85.650 80.924 3,198,404
Oct 11, 2023 85.600 85.950 84.750 85.100 80.404 3,342,531
Oct 10, 2023 85.150 86.100 84.550 85.000 80.310 3,017,321
Oct 9, 2023 83.900 84.100 83.150 83.900 79.271 1,377,748
Oct 6, 2023 83.450 84.650 83.450 84.100 79.460 3,480,837
Oct 5, 2023 83.000 84.250 82.950 83.600 78.987 4,139,918
Oct 4, 2023 80.700 83.650 80.700 82.950 78.373 4,572,549
Oct 3, 2023 83.750 83.800 80.050 81.300 76.814 5,365,855
Sep 29, 2023 81.450 83.950 81.200 83.800 79.176 8,251,314
Sep 28, 2023 79.600 81.300 79.450 80.550 76.106 4,511,596
Sep 27, 2023 79.000 79.800 78.600 79.400 75.019 2,914,748
Sep 26, 2023 80.000 80.350 79.000 79.250 74.877 4,025,466
Sep 25, 2023 80.750 81.450 80.050 80.200 75.775 3,685,162
Sep 22, 2023 79.500 81.500 79.000 81.450 76.956 4,919,781
Sep 21, 2023 80.250 80.300 79.400 79.550 75.161 4,030,157
Sep 20, 2023 81.150 81.150 80.050 80.350 75.917 4,485,532
Sep 19, 2023 80.500 81.800 80.250 80.950 76.483 3,915,349
Sep 18, 2023 81.300 82.000 80.600 80.700 76.247 4,751,202
Sep 15, 2023 80.800 82.550 80.450 82.200 77.664 7,130,875
Sep 14, 2023 81.150 81.600 80.200 80.800 76.342 7,109,490
Sep 13, 2023 80.200 81.750 80.200 81.600 77.098 7,219,114
Sep 12, 2023 79.100 81.500 78.500 80.250 75.822 7,686,567
Sep 11, 2023 78.750 80.650 77.100 79.950 75.539 26,346,140
Sep 7, 2023 89.300 89.700 88.100 88.300 83.428 1,725,821
Sep 6, 2023 88.900 89.500 88.350 89.150 84.231 2,116,503
Sep 5, 2023 89.350 89.850 88.200 88.650 83.759 2,037,512
Sep 4, 2023 89.750 90.500 88.300 90.450 85.459 3,338,722
Aug 31, 2023 90.200 90.350 87.450 88.300 83.428 4,845,679
Aug 30, 2023 89.400 91.050 88.850 89.500 84.562 2,877,112
Aug 29, 2023 89.000 89.900 88.450 89.400 84.467 2,722,288
Aug 28, 2023 89.100 89.950 87.800 88.050 83.192 1,452,087
Aug 25, 2023 89.100 89.550 88.400 88.650 83.759 1,265,552
Aug 24, 2023 87.850 89.550 87.700 89.300 84.373 2,267,382
Aug 23, 2023 86.700 88.200 86.650 87.850 83.003 1,883,629
Aug 22, 2023 86.850 87.750 86.000 87.200 82.389 1,912,541
Aug 21, 2023 87.600 88.100 86.600 86.950 82.152 2,274,574
Aug 18, 2023 88.100 89.150 88.100 88.350 83.475 2,090,376
Aug 17, 2023 88.300 89.150 87.200 89.100 84.184 3,526,870
Aug 16, 2023 90.200 90.400 88.850 89.550 84.609 3,474,701
Aug 15, 2023 90.850 91.200 90.200 90.200 85.223 1,862,405
Aug 14, 2023 91.800 92.700 90.850 91.250 86.215 2,529,565
Aug 11, 2023 91.800 93.500 91.800 92.800 87.680 1,968,051
Aug 10, 2023 90.600 92.850 90.550 92.400 87.302 3,202,489
Aug 9, 2023 92.200 92.200 90.550 91.600 86.546 5,128,394
Aug 8, 2023 93.100 93.600 91.800 92.200 87.113 3,995,295
Aug 7, 2023 93.400 94.800 93.200 93.700 88.530 2,578,085
Aug 4, 2023 96.250 96.700 92.850 93.400 88.247 3,317,691
Aug 3, 2023 96.050 96.950 95.550 96.000 90.703 3,214,621
Aug 2, 2023 96.800 97.500 95.500 96.050 90.750 2,581,821
Aug 1, 2023 98.400 98.400 97.100 97.450 92.073 1,580,242
Jul 31, 2023 99.000 99.600 97.400 97.550 92.168 3,414,348
Jul 28, 2023 96.350 99.400 96.350 99.200 93.726 2,170,115
Jul 27, 2023 97.650 99.400 97.600 99.050 93.585 2,425,338
Jul 26, 2023 97.600 97.950 96.850 97.450 92.073 1,316,697
Jul 25, 2023 97.100 97.500 96.200 96.750 91.412 1,877,203
Jul 24, 2023 96.850 96.950 95.050 96.050 90.750 2,077,501
Jul 21, 2023 96.700 97.900 96.150 97.750 92.356 1,754,625
Jul 20, 2023 96.800 97.250 95.850 96.700 91.364 1,574,521
Jul 19, 2023 95.600 95.800 94.200 95.600 90.325 2,649,217
Jul 18, 2023 98.000 98.000 95.100 95.850 90.561 3,450,381
Jul 14, 2023 97.200 98.050 96.650 97.450 92.073 2,089,853
Jul 13, 2023 96.800 98.400 96.700 97.750 92.356 3,878,314
Jul 12, 2023 96.250 96.850 95.550 96.350 91.034 1,685,511
Jul 11, 2023 94.000 96.550 93.900 96.200 90.892 4,150,111
Jul 10, 2023 95.550 95.800 92.150 93.550 88.388 5,651,677
Jul 7, 2023 96.500 96.500 94.850 95.100 89.853 4,262,753
Jul 6, 2023 98.750 98.850 96.800 96.850 91.506 4,501,662
Jul 5, 2023 99.900 100.200 98.500 98.900 93.443 2,663,785
Jul 4, 2023 98.300 99.500 98.300 99.400 93.915 1,356,343
Jul 3, 2023 98.200 99.050 97.850 98.800 93.349 2,186,824
Jun 30, 2023 98.000 99.400 97.750 98.700 93.254 2,850,389
Jun 29, 2023 99.650 99.700 97.200 97.650 92.262 2,671,112
Jun 28, 2023 97.950 99.250 97.200 99.200 93.726 2,428,713
Jun 27, 2023 96.700 98.750 96.650 98.450 93.018 3,004,409
Jun 26, 2023 97.100 97.750 96.350 96.700 91.364 2,891,273
Jun 23, 2023 99.000 99.000 97.050 97.650 92.262 3,545,418
Jun 21, 2023 100.800 102.000 99.900 100.100 94.577 3,074,315
Jun 20, 2023 101.600 103.000 100.600 101.100 95.522 2,276,499
Jun 19, 2023 101.200 102.600 101.200 102.600 96.939 1,631,277
Jun 16, 2023 101.100 103.200 101.100 102.400 96.750 3,398,541
Jun 15, 2023 101.400 102.400 100.900 101.600 95.994 1,620,239
Jun 14, 2023 102.700 102.900 100.600 101.200 95.616 2,406,655
Jun 13, 2023 103.000 103.200 101.900 102.900 97.222 1,416,454
Jun 12, 2023 103.000 103.300 102.100 103.000 97.317 763,882
Jun 9, 2023 102.500 103.600 101.700 102.700 97.033 1,632,439
Jun 8, 2023 102.600 103.100 101.400 102.500 96.844 2,586,337
Jun 7, 2023 102.900 104.100 101.900 102.700 97.033 1,677,418
Jun 6, 2023 103.700 104.000 102.100 102.700 97.033 1,540,612
Jun 5, 2023 102.200 103.600 101.500 103.200 97.506 2,043,219
Jun 2, 2023 99.700 102.700 99.550 101.800 96.183 3,306,749
Jun 1, 2023 98.900 99.650 97.200 98.800 93.349 6,780,000
May 31, 2023 101.100 101.400 99.000 99.700 94.199 7,179,790
May 30, 2023 101.500 102.500 100.100 102.000 96.372 2,729,169
May 29, 2023 101.600 103.400 101.100 101.500 95.900 2,083,549
May 25, 2023 102.400 102.500 100.300 101.800 96.183 3,015,126
May 24, 2023 102.700 103.400 102.500 103.300 97.600 1,501,701
May 23, 2023 104.200 104.600 102.900 103.300 97.600 1,956,349
May 22, 2023 103.000 104.500 102.700 104.200 98.451 1,769,913
May 19, 2023 102.700 103.800 102.300 103.500 97.789 1,895,848
May 18, 2023 104.100 104.900 102.500 103.000 97.317 1,672,866
May 17, 2023 105.800 106.700 103.700 103.800 98.073 3,419,123
May 16, 2023 105.600 106.700 105.400 105.700 99.868 2,237,013
May 15, 2023 103.000 105.600 102.500 105.100 99.301 2,395,618
May 12, 2023 105.000 105.000 102.800 103.200 97.506 2,976,296
May 11, 2023 106.000 106.100 104.400 105.000 99.206 3,273,762
May 10, 2023 106.700 107.600 105.400 105.800 99.962 2,766,412
May 9, 2023 109.000 109.900 106.800 107.700 101.757 2,954,777
May 8, 2023 110.600 111.100 109.600 109.900 103.836 1,680,462
May 5, 2023 110.200 110.600 109.200 110.600 104.497 2,157,040
May 4, 2023 106.800 109.500 106.300 108.900 102.891 2,722,060
May 3, 2023 105.500 106.800 105.500 106.800 100.907 1,594,045
May 2, 2023 108.800 109.900 106.400 106.800 100.907 2,474,364
Apr 28, 2023 108.000 109.800 108.000 109.000 102.986 2,101,480
Apr 27, 2023 108.300 110.300 107.000 108.300 102.324 4,599,352
Apr 26, 2023 106.200 107.600 106.000 107.300 101.380 2,425,378
Apr 25, 2023 108.200 108.600 105.800 106.400 100.529 2,223,150
Apr 24, 2023 107.400 107.600 106.400 107.600 101.663 1,212,428

Related Tickers

1113.HK CK Asset Holdings Limited
32.250
+1.90%
 
0083.HK Sino Land Company Limited
8.050
0.00%
 
0004.HK The Wharf (Holdings) Limited
25.150
+1.21%
 
0688.HK China Overseas Land & Investment Limited
12.140
+2.88%
 
0683.HK Kerry Properties Limited
14.340
+3.61%
 
0960.HK Longfor Group Holdings Limited
9.450
+1.18%
 
1109.HK China Resources Land Limited
25.300
+3.69%
 
H78.SI Hongkong Land Holdings Limited
3.1000
+2.31%
 
2007.HK Country Garden Holdings Company Limited
0.485
+1.04%
 
3883.HK China Aoyuan Group Limited
0.098
-1.01%