Sun Hung Kai Properties Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	94.550	95.400	94.150	94.450	76.745	4,674,934
2021-11-30	96.150	96.650	94.100	94.800	77.029	11,532,811
2021-11-29	96.150	96.900	95.500	96.750	78.613	3,833,167
2021-11-26	98.800	98.800	94.600	96.700	78.573	7,656,712
2021-11-25	99.950	99.950	98.800	99.100	80.523	3,551,163
2021-11-24	99.700	100.00	99.150	99.950	81.214	2,560,355
2021-11-23	99.100	100.20	98.500	99.700	81.010	3,106,470
2021-11-22	100.50	100.80	99.550	100.50	81.660	1,877,943
2021-11-19	99.700	100.60	99.000	100.50	81.660	2,151,184
2021-11-18	100.00	100.20	99.300	99.850	81.132	2,071,455
2021-11-17	101.00	101.10	100.20	100.40	81.579	1,906,592
2021-11-16	100.70	101.70	100.30	101.00	82.067	2,851,179
2021-11-15	100.20	100.90	99.250	100.70	81.823	1,951,512
2021-11-12	100.90	101.60	99.350	100.20	81.417	4,628,701
2021-11-11	100.00	101.20	99.750	100.80	81.904	4,590,017
2021-11-10	99.500	99.800	98.200	99.800	81.092	3,320,320
2021-11-09	100.10	100.10	98.500	98.850	80.320	2,451,621
2021-11-08	99.700	100.90	99.050	99.400	80.767	3,428,800
2021-11-05	102.90	103.40	101.90	103.30	80.929	3,636,107
2021-11-04	102.60	103.00	101.90	102.90	80.616	3,250,533
2021-11-03	102.00	103.50	101.90	102.20	80.067	2,620,000
2021-11-02	102.60	103.30	101.90	102.20	80.067	2,729,786
2021-11-01	103.50	103.50	101.70	102.40	80.224	3,525,966
2021-10-29	103.00	103.50	102.30	103.50	81.086	3,915,258
2021-10-28	102.10	103.00	101.80	102.50	80.302	3,430,404
2021-10-27	101.70	102.60	101.50	102.10	79.989	2,401,405
2021-10-26	102.20	103.00	102.00	102.20	80.067	1,953,899
2021-10-25	103.40	104.00	102.30	102.80	80.537	2,902,914
2021-10-22	103.10	104.60	103.00	103.40	81.008	5,199,931

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.