Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong
· Delayed Price · Currency is HKD 98.60
-0.05 (-0.05%)
At close: Dec 5, 2025
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 95.00 | 96.80 | 94.50 | 96.40 | 93.64 | 2.17% | 5,095,058 |
| Oct 8, 2025 | 93.40 | 94.35 | 92.50 | 94.35 | 91.65 | 1.23% | 3,100,694 |
| Oct 6, 2025 | 93.10 | 93.80 | 92.70 | 93.20 | 90.53 | 0.22% | 1,495,074 |
| Oct 3, 2025 | 93.90 | 93.90 | 92.65 | 93.00 | 90.34 | -0.96% | 2,064,778 |
| Oct 2, 2025 | 93.95 | 94.40 | 93.65 | 93.90 | 91.21 | 0.75% | 4,137,579 |
| Sep 30, 2025 | 93.70 | 94.85 | 92.20 | 93.20 | 90.53 | 0.05% | 4,526,455 |
| Sep 29, 2025 | 92.45 | 93.55 | 91.20 | 93.15 | 90.48 | 1.69% | 4,925,036 |
| Sep 26, 2025 | 90.70 | 92.15 | 90.20 | 91.60 | 88.98 | 0.60% | 3,913,703 |
| Sep 25, 2025 | 93.00 | 93.15 | 90.65 | 91.05 | 88.44 | -1.57% | 4,243,628 |
| Sep 24, 2025 | 93.50 | 93.50 | 92.15 | 92.50 | 89.85 | 0.05% | 3,186,724 |
| Sep 23, 2025 | 93.45 | 94.00 | 92.10 | 92.45 | 89.80 | -1.07% | 2,633,388 |
| Sep 22, 2025 | 93.95 | 94.15 | 92.40 | 93.45 | 90.77 | -0.64% | 4,389,783 |
| Sep 19, 2025 | 94.25 | 94.85 | 93.60 | 94.05 | 91.36 | -0.53% | 7,583,527 |
| Sep 18, 2025 | 95.70 | 96.25 | 93.90 | 94.55 | 91.84 | -1.72% | 5,098,733 |
| Sep 17, 2025 | 95.55 | 96.90 | 95.10 | 96.20 | 93.44 | 0.68% | 4,567,887 |
| Sep 16, 2025 | 97.50 | 97.50 | 94.80 | 95.55 | 92.81 | -1.34% | 5,028,316 |
| Sep 15, 2025 | 96.25 | 97.35 | 96.10 | 96.85 | 94.08 | 0.78% | 3,340,623 |
| Sep 12, 2025 | 96.80 | 97.05 | 95.35 | 96.10 | 93.35 | 0.79% | 4,586,327 |
| Sep 11, 2025 | 96.95 | 96.95 | 95.25 | 95.35 | 92.62 | -2.21% | 3,497,570 |
| Sep 10, 2025 | 94.30 | 97.85 | 93.85 | 97.50 | 94.71 | 4.28% | 7,653,520 |
| Sep 9, 2025 | 93.60 | 94.45 | 92.90 | 93.50 | 90.82 | 1.08% | 3,367,578 |
| Sep 8, 2025 | 92.00 | 92.80 | 91.00 | 92.50 | 89.85 | 0.38% | 3,498,657 |
| Sep 5, 2025 | 91.40 | 92.25 | 88.90 | 92.15 | 89.51 | 0.82% | 6,355,917 |
| Sep 4, 2025 | 93.20 | 93.20 | 91.10 | 91.40 | 88.78 | -0.76% | 2,671,862 |
| Sep 3, 2025 | 94.45 | 95.40 | 91.50 | 92.10 | 89.46 | -1.66% | 5,922,635 |
| Sep 2, 2025 | 92.85 | 94.25 | 92.35 | 93.65 | 90.97 | 0.64% | 3,083,217 |
| Sep 1, 2025 | 92.05 | 93.05 | 92.05 | 93.05 | 90.38 | 1.58% | 3,469,405 |
| Aug 29, 2025 | 93.00 | 93.50 | 91.40 | 91.60 | 88.98 | -0.97% | 2,322,897 |
| Aug 28, 2025 | 92.70 | 92.70 | 91.15 | 92.50 | 89.85 | 0.71% | 3,567,631 |
| Aug 27, 2025 | 92.50 | 92.90 | 91.40 | 91.85 | 89.22 | 0.16% | 3,809,679 |
| Aug 26, 2025 | 93.60 | 93.60 | 91.40 | 91.70 | 89.07 | -2.19% | 8,069,125 |
| Aug 25, 2025 | 95.05 | 95.45 | 93.50 | 93.75 | 91.06 | -0.21% | 4,666,687 |
| Aug 22, 2025 | 94.70 | 95.50 | 92.95 | 93.95 | 91.26 | 0.05% | 4,408,767 |
| Aug 21, 2025 | 92.95 | 93.90 | 92.35 | 93.90 | 91.21 | 1.29% | 3,786,917 |
| Aug 20, 2025 | 90.60 | 92.80 | 89.60 | 92.70 | 90.04 | 2.32% | 5,025,394 |
| Aug 19, 2025 | 90.50 | 90.95 | 90.10 | 90.60 | 88.00 | 0.83% | 4,783,519 |
| Aug 18, 2025 | 92.10 | 92.70 | 89.80 | 89.85 | 87.28 | -2.34% | 6,236,243 |
| Aug 15, 2025 | 97.20 | 97.90 | 91.60 | 92.00 | 89.36 | -5.35% | 9,009,664 |
| Aug 14, 2025 | 96.40 | 97.60 | 95.60 | 97.20 | 94.42 | 1.94% | 6,701,120 |
| Aug 13, 2025 | 95.00 | 95.80 | 94.70 | 95.35 | 92.62 | 1.54% | 4,311,140 |
| Aug 12, 2025 | 94.00 | 94.70 | 93.65 | 93.90 | 91.21 | -0.42% | 2,283,845 |
| Aug 11, 2025 | 95.00 | 95.30 | 93.70 | 94.30 | 91.60 | 0.21% | 2,135,088 |
| Aug 8, 2025 | 96.05 | 96.45 | 94.00 | 94.10 | 91.40 | -2.23% | 3,359,424 |
| Aug 7, 2025 | 94.05 | 97.75 | 94.05 | 96.25 | 93.49 | 2.67% | 9,247,003 |
| Aug 6, 2025 | 92.70 | 93.95 | 92.55 | 93.75 | 91.06 | 0.97% | 2,379,439 |
| Aug 5, 2025 | 93.50 | 94.00 | 92.40 | 92.85 | 90.19 | -1.17% | 2,943,981 |
| Aug 4, 2025 | 92.00 | 95.75 | 91.45 | 93.95 | 91.26 | 2.45% | 4,753,643 |
| Aug 1, 2025 | 93.50 | 93.50 | 91.40 | 91.70 | 89.07 | -1.93% | 4,055,780 |
| Jul 31, 2025 | 94.50 | 94.50 | 93.15 | 93.50 | 90.82 | -1.22% | 3,181,162 |
| Jul 30, 2025 | 94.85 | 95.90 | 93.95 | 94.65 | 91.94 | -0.32% | 3,235,237 |
| Jul 29, 2025 | 94.00 | 94.95 | 93.00 | 94.95 | 92.23 | 1.01% | 2,783,525 |
| Jul 28, 2025 | 93.15 | 94.30 | 92.70 | 94.00 | 91.31 | 1.84% | 2,630,423 |
| Jul 25, 2025 | 92.95 | 93.15 | 91.90 | 92.30 | 89.66 | -0.70% | 2,602,142 |
| Jul 24, 2025 | 91.95 | 93.90 | 91.75 | 92.95 | 90.29 | 0.70% | 3,523,184 |
| Jul 23, 2025 | 92.00 | 92.45 | 91.75 | 92.30 | 89.66 | 0.98% | 3,368,807 |
| Jul 22, 2025 | 91.00 | 92.25 | 90.90 | 91.40 | 88.78 | 0.55% | 3,146,307 |
| Jul 21, 2025 | 91.20 | 91.75 | 90.20 | 90.90 | 88.30 | - | 1,667,541 |
| Jul 18, 2025 | 91.55 | 92.00 | 90.45 | 90.90 | 88.30 | -0.49% | 2,145,768 |
| Jul 17, 2025 | 90.10 | 91.85 | 90.05 | 91.35 | 88.73 | 1.61% | 3,013,929 |
| Jul 16, 2025 | 90.55 | 90.70 | 89.50 | 89.90 | 87.32 | -0.72% | 3,706,255 |