Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong
· Delayed Price · Currency is HKD 132.80
-4.10 (-2.99%)
Mar 10, 2026, 9:29 AM HKT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.10 | 138.70 | 130.80 | 136.90 | 136.90 | -3.59% | 16,396,330 |
| Mar 6, 2026 | 141.60 | 143.60 | 140.00 | 142.00 | 142.00 | -0.63% | 9,543,987 |
| Mar 5, 2026 | 141.00 | 145.40 | 141.00 | 142.90 | 142.90 | 2.44% | 8,508,299 |
| Mar 4, 2026 | 140.70 | 140.80 | 136.30 | 139.50 | 139.50 | -2.31% | 12,051,400 |
| Mar 3, 2026 | 145.00 | 148.00 | 142.10 | 142.80 | 142.80 | -1.52% | 9,631,313 |
| Mar 2, 2026 | 146.00 | 148.80 | 142.60 | 145.00 | 145.00 | -0.68% | 10,175,990 |
| Feb 27, 2026 | 136.30 | 146.50 | 134.90 | 146.00 | 146.00 | 7.12% | 15,947,880 |
| Feb 26, 2026 | 140.30 | 141.50 | 135.50 | 136.30 | 136.30 | -0.07% | 9,379,564 |
| Feb 25, 2026 | 137.00 | 139.80 | 135.50 | 136.40 | 136.40 | -2.08% | 10,584,900 |
| Feb 24, 2026 | 140.00 | 141.90 | 138.50 | 139.30 | 139.30 | -0.50% | 7,448,187 |
| Feb 23, 2026 | 137.70 | 141.30 | 137.70 | 140.00 | 140.00 | 3.17% | 8,894,825 |
| Feb 20, 2026 | 136.80 | 137.80 | 135.20 | 135.70 | 135.70 | 0.74% | 6,917,500 |
| Feb 16, 2026 | 133.70 | 135.00 | 131.90 | 134.70 | 134.70 | 0.75% | 2,033,404 |
| Feb 13, 2026 | 133.50 | 135.70 | 131.90 | 133.70 | 133.70 | 0.15% | 9,794,200 |
| Feb 12, 2026 | 130.70 | 133.50 | 128.60 | 133.50 | 133.50 | 2.85% | 8,433,057 |
| Feb 11, 2026 | 130.00 | 131.00 | 128.80 | 129.80 | 129.80 | 0.62% | 4,459,665 |
| Feb 10, 2026 | 131.00 | 131.00 | 127.10 | 129.00 | 129.00 | -1.90% | 5,762,078 |
| Feb 9, 2026 | 128.40 | 131.60 | 127.30 | 131.50 | 131.50 | 3.46% | 10,461,440 |
| Feb 6, 2026 | 124.60 | 127.50 | 121.80 | 127.10 | 127.10 | 0.24% | 6,999,381 |
| Feb 5, 2026 | 123.60 | 127.00 | 123.50 | 126.80 | 126.80 | 2.59% | 10,226,550 |
| Feb 4, 2026 | 122.60 | 125.50 | 122.30 | 123.60 | 123.60 | 0.41% | 6,097,207 |
| Feb 3, 2026 | 120.80 | 123.20 | 120.50 | 123.10 | 123.10 | 2.33% | 5,505,474 |
| Feb 2, 2026 | 124.30 | 124.40 | 118.20 | 120.30 | 120.30 | -4.30% | 8,665,331 |
| Jan 30, 2026 | 125.00 | 126.70 | 124.60 | 125.70 | 125.70 | 0.88% | 11,964,570 |
| Jan 29, 2026 | 124.00 | 125.30 | 122.90 | 124.60 | 124.60 | -0.08% | 7,533,717 |
| Jan 28, 2026 | 121.00 | 125.50 | 120.40 | 124.70 | 124.70 | 3.57% | 12,162,030 |
| Jan 27, 2026 | 118.20 | 121.10 | 118.20 | 120.40 | 120.40 | 1.18% | 5,790,270 |
| Jan 26, 2026 | 116.60 | 121.40 | 115.60 | 119.00 | 119.00 | 3.93% | 11,871,780 |
| Jan 23, 2026 | 115.00 | 115.80 | 114.20 | 114.50 | 114.50 | 0.26% | 6,804,436 |
| Jan 22, 2026 | 111.60 | 114.80 | 111.10 | 114.20 | 114.20 | 3.63% | 8,355,826 |
| Jan 21, 2026 | 110.20 | 110.90 | 109.50 | 110.20 | 110.20 | - | 3,553,712 |
| Jan 20, 2026 | 109.70 | 111.70 | 109.70 | 110.20 | 110.20 | -0.99% | 3,822,459 |
| Jan 19, 2026 | 112.60 | 112.90 | 110.60 | 111.30 | 111.30 | -1.15% | 3,975,886 |
| Jan 16, 2026 | 111.80 | 112.80 | 111.20 | 112.60 | 112.60 | 1.35% | 5,127,113 |
| Jan 15, 2026 | 109.00 | 111.80 | 108.70 | 111.10 | 111.10 | 2.21% | 6,405,416 |
| Jan 14, 2026 | 107.90 | 109.10 | 107.30 | 108.70 | 108.70 | 0.74% | 5,457,747 |
| Jan 13, 2026 | 108.00 | 109.50 | 106.80 | 107.90 | 107.90 | 1.22% | 5,556,444 |
| Jan 12, 2026 | 104.40 | 106.60 | 104.00 | 106.60 | 106.60 | 2.30% | 6,788,458 |
| Jan 9, 2026 | 104.00 | 104.90 | 101.80 | 104.20 | 104.20 | 1.36% | 6,414,014 |
| Jan 8, 2026 | 99.70 | 102.80 | 99.40 | 102.80 | 102.80 | 3.21% | 7,778,271 |
| Jan 7, 2026 | 99.00 | 101.50 | 98.65 | 99.60 | 99.60 | 1.12% | 4,660,100 |
| Jan 6, 2026 | 95.60 | 99.55 | 95.25 | 98.50 | 98.50 | 3.14% | 4,526,774 |
| Jan 5, 2026 | 96.60 | 97.10 | 94.85 | 95.50 | 95.50 | -1.14% | 1,946,030 |
| Jan 2, 2026 | 94.90 | 96.60 | 94.80 | 96.60 | 96.60 | 2.01% | 1,453,971 |
| Dec 31, 2025 | 95.15 | 95.15 | 93.80 | 94.70 | 94.70 | -0.47% | 2,330,398 |
| Dec 30, 2025 | 94.90 | 95.70 | 94.30 | 95.15 | 95.15 | 0.26% | 2,633,233 |
| Dec 29, 2025 | 96.60 | 96.95 | 94.75 | 94.90 | 94.90 | -1.76% | 1,848,050 |
| Dec 24, 2025 | 96.50 | 96.90 | 95.70 | 96.60 | 96.60 | 0.10% | 841,158 |
| Dec 23, 2025 | 95.55 | 97.30 | 94.50 | 96.50 | 96.50 | 0.99% | 2,906,446 |
| Dec 22, 2025 | 96.15 | 96.30 | 94.85 | 95.55 | 95.55 | 0.05% | 2,122,661 |
| Dec 19, 2025 | 94.55 | 95.70 | 94.05 | 95.50 | 95.50 | 1.81% | 5,062,193 |
| Dec 18, 2025 | 93.45 | 94.45 | 92.65 | 93.80 | 93.80 | -0.16% | 4,254,413 |
| Dec 17, 2025 | 94.05 | 94.65 | 93.50 | 93.95 | 93.95 | -0.42% | 3,767,331 |
| Dec 16, 2025 | 96.50 | 96.70 | 93.85 | 94.35 | 94.35 | -2.23% | 4,110,571 |
| Dec 15, 2025 | 97.80 | 99.25 | 96.05 | 96.50 | 96.50 | -2.77% | 4,175,739 |
| Dec 12, 2025 | 95.95 | 99.30 | 95.95 | 99.25 | 99.25 | 3.55% | 5,827,957 |
| Dec 11, 2025 | 96.50 | 97.10 | 95.20 | 95.85 | 95.85 | -0.52% | 3,164,944 |
| Dec 10, 2025 | 95.90 | 96.70 | 94.90 | 96.35 | 96.35 | 0.73% | 3,688,453 |
| Dec 9, 2025 | 97.10 | 97.35 | 94.85 | 95.65 | 95.65 | -1.49% | 5,569,734 |
| Dec 8, 2025 | 97.75 | 98.85 | 96.95 | 97.10 | 97.10 | -1.52% | 3,023,406 |
| Dec 5, 2025 | 97.85 | 98.65 | 97.65 | 98.60 | 98.60 | -0.05% | 2,884,148 |
| Dec 4, 2025 | 99.20 | 99.20 | 97.95 | 98.65 | 98.65 | -0.20% | 2,023,129 |
| Dec 3, 2025 | 98.45 | 99.40 | 98.45 | 98.85 | 98.85 | -1.10% | 2,514,105 |
| Dec 2, 2025 | 101.00 | 101.10 | 99.45 | 99.95 | 99.95 | -0.55% | 2,951,926 |
| Dec 1, 2025 | 99.95 | 100.70 | 99.20 | 100.50 | 100.50 | 1.93% | 3,760,959 |
| Nov 28, 2025 | 99.90 | 99.90 | 98.00 | 98.60 | 98.60 | -0.60% | 1,703,397 |
| Nov 27, 2025 | 97.90 | 100.00 | 97.70 | 99.20 | 99.20 | 0.97% | 4,432,713 |
| Nov 26, 2025 | 98.50 | 99.65 | 98.05 | 98.25 | 98.25 | 0.46% | 5,048,150 |
| Nov 25, 2025 | 98.10 | 98.85 | 97.60 | 97.80 | 97.80 | -0.31% | 3,592,146 |
| Nov 24, 2025 | 98.35 | 98.35 | 97.05 | 98.10 | 98.10 | 1.19% | 4,409,531 |
| Nov 21, 2025 | 97.50 | 97.85 | 96.60 | 96.95 | 96.95 | -1.82% | 3,105,057 |
| Nov 20, 2025 | 99.75 | 100.00 | 98.05 | 98.75 | 98.75 | -0.60% | 2,659,420 |
| Nov 19, 2025 | 100.20 | 100.80 | 99.30 | 99.35 | 99.35 | -0.75% | 2,947,978 |
| Nov 18, 2025 | 102.40 | 102.90 | 99.80 | 100.10 | 100.10 | -2.25% | 4,029,547 |
| Nov 17, 2025 | 102.40 | 103.10 | 102.00 | 102.40 | 102.40 | - | 3,762,078 |
| Nov 14, 2025 | 102.40 | 103.50 | 101.80 | 102.40 | 102.40 | -0.29% | 4,437,867 |
| Nov 13, 2025 | 103.40 | 104.30 | 101.60 | 102.70 | 102.70 | -1.06% | 4,904,584 |
| Nov 12, 2025 | 99.00 | 104.00 | 98.55 | 103.80 | 103.80 | 5.38% | 12,132,770 |
| Nov 11, 2025 | 96.70 | 98.50 | 96.70 | 98.50 | 98.50 | 2.76% | 4,496,157 |
| Nov 10, 2025 | 95.95 | 98.35 | 95.50 | 95.85 | 95.85 | -1.94% | 4,704,545 |
| Nov 7, 2025 | 97.55 | 99.25 | 97.45 | 97.75 | 94.95 | 0.21% | 3,467,446 |
| Nov 6, 2025 | 96.85 | 98.25 | 96.50 | 97.55 | 94.76 | 0.72% | 3,369,833 |
| Nov 5, 2025 | 97.10 | 97.85 | 95.75 | 96.85 | 94.08 | -1.42% | 6,744,550 |
| Nov 4, 2025 | 97.50 | 98.40 | 97.10 | 98.25 | 95.44 | 1.76% | 6,548,300 |
| Nov 3, 2025 | 94.90 | 96.95 | 94.65 | 96.55 | 93.78 | 2.22% | 4,622,551 |
| Oct 31, 2025 | 94.60 | 95.25 | 94.10 | 94.45 | 91.74 | -0.16% | 3,987,027 |
| Oct 30, 2025 | 96.20 | 96.45 | 93.90 | 94.60 | 91.89 | -1.25% | 4,850,659 |
| Oct 28, 2025 | 95.35 | 96.20 | 95.15 | 95.80 | 93.06 | 0.74% | 3,209,932 |
| Oct 27, 2025 | 95.80 | 96.10 | 94.80 | 95.10 | 92.38 | 0.05% | 2,279,636 |
| Oct 24, 2025 | 94.70 | 95.45 | 93.70 | 95.05 | 92.33 | 1.66% | 2,563,169 |
| Oct 23, 2025 | 92.30 | 93.95 | 92.05 | 93.50 | 90.82 | 1.25% | 3,051,255 |
| Oct 22, 2025 | 93.70 | 94.00 | 92.35 | 92.35 | 89.70 | -1.44% | 4,286,835 |
| Oct 21, 2025 | 94.65 | 94.95 | 93.55 | 93.70 | 91.02 | -1.00% | 4,094,664 |
| Oct 20, 2025 | 94.00 | 95.00 | 93.80 | 94.65 | 91.94 | 2.05% | 4,534,839 |
| Oct 17, 2025 | 92.90 | 93.60 | 92.40 | 92.75 | 90.09 | -0.86% | 4,130,250 |
| Oct 16, 2025 | 94.65 | 94.65 | 92.00 | 93.55 | 90.87 | -1.78% | 5,558,020 |
| Oct 15, 2025 | 96.25 | 96.25 | 94.60 | 95.25 | 92.52 | -0.10% | 4,074,143 |
| Oct 14, 2025 | 96.75 | 96.90 | 94.80 | 95.35 | 92.62 | -1.45% | 3,304,195 |
| Oct 13, 2025 | 96.80 | 96.80 | 95.00 | 96.75 | 93.98 | -0.05% | 4,642,341 |
| Oct 10, 2025 | 96.40 | 97.20 | 95.65 | 96.80 | 94.03 | 0.41% | 3,680,028 |