UK markets closed

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
75.450-0.600 (-0.79%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202476.05076.45074.90075.45075.4505,185,343
27 Mar 202475.70076.50074.35076.05076.0504,399,744
26 Mar 202475.65076.10074.75075.70075.7004,624,612
25 Mar 202474.40074.90074.40074.50074.5004,384,185
22 Mar 202476.35076.35074.00074.30074.3005,840,774
21 Mar 202475.85077.25075.80076.35076.3503,812,262
20 Mar 202477.20077.20074.80075.10075.1003,073,009
19 Mar 202476.10077.35075.30076.65076.6502,983,340
18 Mar 202478.00078.05075.85076.25076.2503,756,438
15 Mar 202477.75079.35077.75078.30078.3008,892,343
14 Mar 202479.80079.85078.50078.80078.8002,158,464
13 Mar 202479.15080.15079.15079.90079.9002,372,135
12 Mar 202478.50080.15077.70079.75079.7506,868,490
12 Mar 20240.95 Dividend
11 Mar 202478.10079.10078.05078.70077.7502,442,300
08 Mar 202478.75079.80078.05078.15077.2073,077,293
07 Mar 202478.00079.25078.00078.75077.7993,296,880
06 Mar 202479.30079.30077.60078.80077.8494,665,520
05 Mar 202480.65081.15078.80079.30078.3435,847,506
04 Mar 202481.00081.80079.90080.80079.8256,135,805
01 Mar 202478.95080.25078.35079.45078.4916,412,265
29 Feb 202476.80079.80075.85078.95077.99713,097,503
28 Feb 202477.50081.20075.95078.00077.05821,781,957
27 Feb 202477.10077.75076.15077.50076.5646,030,732
26 Feb 202475.70077.15075.40076.60075.6753,101,711
23 Feb 202475.25076.70075.25076.05075.1322,870,907
22 Feb 202475.00076.15074.35076.10075.1815,132,629
21 Feb 202472.70075.70072.10075.15074.2435,643,770
20 Feb 202472.05072.50071.45072.45071.5753,252,379
19 Feb 202473.05073.15071.40071.80070.9332,275,616
16 Feb 202471.35073.15071.35073.00072.1193,931,336
15 Feb 202470.40071.45070.40071.15070.2913,489,602
14 Feb 202470.25071.40069.35071.40070.5384,512,228
09 Feb 202471.45071.45071.45071.45070.588-
08 Feb 202472.85073.50071.90072.35071.4772,284,525
07 Feb 202472.05074.20071.55072.85071.9716,038,615
06 Feb 202471.20071.80071.15071.70070.8348,431,790
05 Feb 202471.55072.15071.05071.40070.5383,117,933
02 Feb 202473.00074.90072.30072.55071.6742,942,157
01 Feb 202472.85072.85071.60072.55071.6745,378,910
31 Jan 202473.50073.80072.30072.85071.9716,850,446
30 Jan 202475.95076.50073.90074.20073.3044,267,345
29 Jan 202476.30078.10076.10076.50075.5773,486,636
26 Jan 202476.10078.10076.10076.80075.8734,127,219
25 Jan 202476.35076.45075.15076.05075.1322,530,557
24 Jan 202474.50076.25074.15075.95075.0333,541,876
23 Jan 202474.10075.05073.40074.50073.6015,403,102
22 Jan 202475.80075.80073.60074.10073.2065,780,742
19 Jan 202475.30076.95075.10075.50074.5893,635,332
18 Jan 202474.75075.40073.10075.10074.1936,761,886
17 Jan 202477.30077.30074.70075.15074.2436,727,766
16 Jan 202478.40079.00077.55077.70076.7624,635,892
15 Jan 202479.05079.05079.05079.05078.096-
12 Jan 202479.10080.15078.90079.25078.2932,715,530
11 Jan 202478.80080.55078.55079.90078.9361,492,837
10 Jan 202479.00079.40078.45079.20078.2441,386,955
09 Jan 202480.00080.30079.30079.30078.3431,865,546
08 Jan 202480.65081.35079.20079.60078.6392,014,712
05 Jan 202480.90081.35080.20080.65079.6761,769,482
04 Jan 202480.85081.15080.30080.90079.9231,886,945
03 Jan 202483.10083.40081.00081.35080.3682,475,282
02 Jan 202485.00085.00082.85083.50082.4921,672,831
29 Dec 202384.85085.15083.80084.45083.4312,413,832
28 Dec 202383.50085.00083.50084.85083.8262,700,163
27 Dec 202383.70084.60082.85083.70082.6903,302,431
22 Dec 202383.35083.70082.55082.75081.7511,945,594
21 Dec 202382.05083.15081.35082.70081.7022,021,386
20 Dec 202383.15083.45081.45082.05081.0603,317,694
19 Dec 202381.55083.00081.40082.15081.1582,838,979
18 Dec 202383.50083.60081.40082.25081.2573,596,158
15 Dec 202382.35084.65082.00083.75082.7399,920,397
14 Dec 202379.00081.75079.00080.60079.6276,456,935
13 Dec 202377.50078.30077.45077.95077.0092,989,047
12 Dec 202377.50077.90076.25077.65076.7131,463,398
11 Dec 202375.95077.90075.80077.50076.5642,264,207
08 Dec 202378.65078.75077.00077.20076.2682,420,057
07 Dec 202376.70077.50076.05077.45076.5151,864,864
06 Dec 202376.05077.35075.60076.75075.8242,806,413
05 Dec 202376.20076.45075.40075.90074.9844,295,948
04 Dec 202377.80079.00076.05076.20075.2804,137,466
01 Dec 202376.65076.80075.95076.05075.1325,199,116
30 Nov 202376.85076.85075.85076.65075.7256,939,158
29 Nov 202377.60077.85075.40076.40075.4786,113,427
28 Nov 202378.70078.90077.65077.85076.9103,047,870
27 Nov 202380.05080.25077.75078.55077.6022,692,530
24 Nov 202379.80080.05079.20079.35078.3921,754,202
23 Nov 202379.80080.70078.85080.45079.4792,087,695
22 Nov 202379.35079.75078.95079.75078.7871,744,532
21 Nov 202380.95081.85079.00079.35078.3923,136,739
20 Nov 202379.30080.70078.80080.35079.3802,348,031
17 Nov 202378.95079.30078.30078.65077.7011,887,785
16 Nov 202381.00081.00079.20079.85078.8862,259,530
15 Nov 202380.20081.50079.60080.75079.7755,807,703
14 Nov 202377.85078.60077.30077.90076.9601,353,594
13 Nov 202377.00077.55076.50077.40076.4661,987,824
10 Nov 202377.25077.85076.40076.90075.9722,748,487
09 Nov 202378.65078.95077.85077.85076.9102,180,951
08 Nov 202378.80078.90077.55078.05077.1083,826,180
07 Nov 202380.00080.40078.55078.85077.8984,347,736
06 Nov 202383.00083.00080.35080.40079.4293,927,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...