UK Markets close in 1 hr 15 mins

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
103.400+0.300 (+0.29%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021103.100104.600103.000103.400103.4005,199,931
21 Oct 2021102.000103.100101.700103.100103.1004,481,527
20 Oct 2021102.000102.500101.500102.000102.0002,002,110
19 Oct 2021103.000103.600101.600102.000102.0001,835,248
18 Oct 2021102.000102.700101.100101.900101.9004,501,020
15 Oct 2021101.000102.000100.200102.000102.0004,963,619
13 Oct 2021100.900100.900100.900100.900100.900-
12 Oct 2021100.900101.40099.500100.900100.9002,017,143
11 Oct 2021101.700102.70099.700101.100101.1004,366,423
08 Oct 2021102.000102.400100.300101.700101.7004,492,613
07 Oct 2021101.300104.700101.300102.000102.00010,806,951
06 Oct 202198.450101.00097.70099.60099.6008,464,723
05 Oct 202196.05098.45095.50098.00098.0004,324,711
04 Oct 202196.40097.45095.80097.35097.3503,377,431
30 Sept 202198.00098.20096.50097.40097.4004,844,209
29 Sept 202194.05098.70094.00098.40098.4006,730,884
28 Sept 202194.10095.80094.00095.00095.0006,086,083
27 Sept 202195.70096.65094.60094.75094.7507,042,117
24 Sept 202197.70097.90095.50095.70095.7009,492,687
23 Sept 202195.05099.20095.05098.75098.7509,808,923
21 Sept 202196.05098.00094.50096.10096.10013,687,403
20 Sept 2021101.900101.90094.50094.50094.50031,184,594
17 Sept 2021105.000105.500104.000105.400105.4007,570,134
16 Sept 2021105.000106.500104.600105.200105.2005,429,562
15 Sept 2021107.900107.900105.700106.800106.8004,970,865
14 Sept 2021109.900110.000107.600107.900107.9002,738,314
13 Sept 2021110.000110.100109.100109.900109.9003,353,122
10 Sept 2021109.100111.800109.100110.900110.9003,969,032
09 Sept 2021109.000110.300108.500109.600109.6002,976,505
08 Sept 2021108.000109.300108.000108.800108.8002,689,395
07 Sept 2021108.300109.700108.300108.600108.6001,872,753
06 Sept 2021108.300109.200108.100108.800108.8002,013,387
03 Sept 2021109.200109.900108.300108.300108.3005,022,417
02 Sept 2021111.000111.000109.300109.300109.3001,945,102
01 Sept 2021109.600110.500109.000109.800109.8002,451,919
31 Aug 2021110.000111.400109.600109.600109.6003,375,020
30 Aug 2021109.800111.500109.700110.600110.6001,606,662
27 Aug 2021110.300110.900110.000110.300110.3001,858,370
26 Aug 2021110.700111.700110.000110.600110.6001,838,718
25 Aug 2021111.200112.300110.500110.700110.7002,030,655
24 Aug 2021113.100113.800112.100112.500112.5001,763,238
23 Aug 2021114.400114.500111.900113.100113.1001,933,672
20 Aug 2021112.900113.500111.400113.000113.0003,764,823
19 Aug 2021111.600111.800110.300111.400111.4001,643,318
18 Aug 2021110.200112.800109.700112.200112.2002,785,741
17 Aug 2021111.500111.900109.900110.200110.2001,834,814
16 Aug 2021109.100111.400109.100110.700110.7002,056,999
13 Aug 2021110.000110.300108.900109.800109.8002,485,758
12 Aug 2021111.100111.600110.700111.000111.0001,372,230
11 Aug 2021109.200111.600109.200110.600110.6001,837,500
10 Aug 2021111.800111.900109.200109.500109.5002,934,930
09 Aug 2021110.400113.000110.300110.800110.8002,129,791
06 Aug 2021110.600111.900109.400111.400111.4001,971,733
05 Aug 2021111.600112.400110.700110.900110.9002,705,290
04 Aug 2021112.000113.300112.000112.200112.2001,963,693
03 Aug 2021112.800113.100111.600112.100112.1002,083,861
02 Aug 2021111.500113.700111.500112.800112.8002,052,010
30 Jul 2021111.500114.000111.200111.300111.3004,649,442
29 Jul 2021112.400113.100111.300112.700112.7003,929,587
28 Jul 2021114.300115.300112.100112.900112.9004,869,014
27 Jul 2021114.500117.200111.800113.000113.0006,249,880
26 Jul 2021115.200115.600114.200114.500114.5002,899,391
23 Jul 2021115.400115.700114.500115.400115.4002,002,024
22 Jul 2021115.000116.200114.600115.600115.6001,831,535
21 Jul 2021114.800114.900113.900114.500114.5002,495,437
20 Jul 2021115.200115.200113.000113.700113.7003,604,987
19 Jul 2021116.400116.400114.100115.100115.1003,404,420
16 Jul 2021117.200118.000116.200116.800116.8003,639,675
15 Jul 2021115.900117.900115.900117.200117.2002,542,871
14 Jul 2021116.600116.800114.400114.900114.9002,372,213
13 Jul 2021116.000116.800115.100116.300116.3003,191,346
12 Jul 2021114.000115.600113.100115.000115.0003,385,717
09 Jul 2021113.500114.100112.700113.500113.5003,813,806
08 Jul 2021114.300115.300113.100113.300113.3003,251,953
07 Jul 2021114.200114.700113.700114.500114.5002,278,764
06 Jul 2021115.500116.000114.300114.400114.4002,842,568
05 Jul 2021115.000116.700114.900115.800115.8003,127,977
02 Jul 2021115.900116.500114.600115.000115.0003,732,682
30 Jun 2021115.200116.800115.200115.700115.7003,328,913
29 Jun 2021116.600117.400115.600115.700115.7005,584,408
28 Jun 2021117.900118.500116.900117.000117.0003,541,123
25 Jun 2021118.100118.800117.500117.900117.9003,532,208
24 Jun 2021118.300119.400117.500118.000118.0002,952,472
23 Jun 2021118.200119.000118.000118.300118.3003,104,638
22 Jun 2021119.800120.400118.300118.700118.7004,030,504
21 Jun 2021118.200119.300118.200119.000119.0002,481,118
18 Jun 2021118.700119.700118.300119.700119.7005,592,350
17 Jun 2021119.900120.700118.700119.400119.4002,911,072
16 Jun 2021120.500121.300119.900119.900119.9003,095,803
15 Jun 2021124.000124.000120.200120.900120.9002,898,940
11 Jun 2021123.700124.300121.800122.000122.0004,768,075
10 Jun 2021123.000124.000122.200123.100123.1005,712,908
09 Jun 2021121.000123.300120.600122.200122.2005,228,024
08 Jun 2021119.500120.700118.600120.200120.2003,702,587
07 Jun 2021118.600119.200117.900119.000119.0003,521,709
04 Jun 2021118.700118.900117.400118.000118.0006,267,679
03 Jun 2021120.500120.900118.000119.200119.2002,836,351
02 Jun 2021121.000121.800119.800120.500120.5002,088,257
01 Jun 2021119.200120.300118.300120.300120.3003,332,585
31 May 2021121.200121.500119.000119.200119.2001,968,321
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...