Sun Hung Kai Properties Limited (HKG:0016)
Hong Kong
· Delayed Price · Currency is HKD 140.00
+3.00 (2.19%)
Apr 29, 2026, 4:08 PM HKT
Sun Hung Kai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 136.40 | 140.00 | 136.40 | 140.00 | - | 2.19% | - |
| Apr 28, 2026 | 136.40 | 138.30 | 136.40 | 137.00 | 137.00 | 0.44% | 2,703,075 |
| Apr 27, 2026 | 136.90 | 136.90 | 134.70 | 136.40 | 136.40 | -0.37% | 2,488,065 |
| Apr 24, 2026 | 136.00 | 137.00 | 134.70 | 136.90 | 136.90 | -0.29% | 2,214,518 |
| Apr 23, 2026 | 138.00 | 138.80 | 135.80 | 137.30 | 137.30 | -0.51% | 2,261,272 |
| Apr 22, 2026 | 137.00 | 138.40 | 136.10 | 138.00 | 138.00 | -0.29% | 2,263,878 |
| Apr 21, 2026 | 135.60 | 138.70 | 135.40 | 138.40 | 138.40 | 2.06% | 3,986,967 |
| Apr 20, 2026 | 133.00 | 136.50 | 133.00 | 135.60 | 135.60 | 1.95% | 3,035,831 |
| Apr 17, 2026 | 137.20 | 138.00 | 132.40 | 133.00 | 133.00 | -4.04% | 6,548,668 |
| Apr 16, 2026 | 136.90 | 138.80 | 136.00 | 138.60 | 138.60 | 0.80% | 4,442,050 |
| Apr 15, 2026 | 141.20 | 141.20 | 137.00 | 137.50 | 137.50 | 0.22% | 4,114,198 |
| Apr 14, 2026 | 138.20 | 138.40 | 136.60 | 137.20 | 137.20 | 1.03% | 3,352,607 |
| Apr 13, 2026 | 137.20 | 137.60 | 134.50 | 135.80 | 135.80 | -2.09% | 2,712,937 |
| Apr 10, 2026 | 139.20 | 141.10 | 137.90 | 138.70 | 138.70 | 0.36% | 4,520,453 |
| Apr 9, 2026 | 139.10 | 139.40 | 136.80 | 138.20 | 138.20 | -0.07% | 5,391,898 |
| Apr 8, 2026 | 142.00 | 142.00 | 136.30 | 138.30 | 138.30 | 5.57% | 8,360,403 |
| Apr 2, 2026 | 135.70 | 135.70 | 129.60 | 131.00 | 131.00 | -2.67% | 4,791,329 |
| Apr 1, 2026 | 133.70 | 136.70 | 133.70 | 134.60 | 134.60 | 4.18% | 8,027,931 |
| Mar 31, 2026 | 128.70 | 130.60 | 127.90 | 129.20 | 129.20 | 0.86% | 5,243,082 |
| Mar 30, 2026 | 126.30 | 128.30 | 125.70 | 128.10 | 128.10 | -0.54% | 5,556,610 |
| Mar 27, 2026 | 129.90 | 131.00 | 127.80 | 128.80 | 128.80 | -1.38% | 4,375,638 |
| Mar 26, 2026 | 133.00 | 133.50 | 129.30 | 130.60 | 130.60 | -1.14% | 3,470,551 |
| Mar 25, 2026 | 132.80 | 133.50 | 131.30 | 132.10 | 132.10 | 0.69% | 3,223,193 |
| Mar 24, 2026 | 127.90 | 131.20 | 127.80 | 131.20 | 131.20 | 3.88% | 4,557,747 |
| Mar 23, 2026 | 129.00 | 129.50 | 125.40 | 126.30 | 126.30 | -4.82% | 8,785,802 |
| Mar 20, 2026 | 128.60 | 133.30 | 128.60 | 132.70 | 132.70 | 0.15% | 11,702,910 |
| Mar 19, 2026 | 134.60 | 136.50 | 132.10 | 132.50 | 132.50 | -3.85% | 5,953,955 |
| Mar 18, 2026 | 134.00 | 139.00 | 133.80 | 137.80 | 137.80 | 3.30% | 7,503,158 |
| Mar 17, 2026 | 135.90 | 137.20 | 132.60 | 133.40 | 133.40 | 0.76% | 4,983,147 |
| Mar 16, 2026 | 130.40 | 132.60 | 129.00 | 132.40 | 132.40 | 1.53% | 4,714,748 |
| Mar 13, 2026 | 132.60 | 132.90 | 129.30 | 130.40 | 130.40 | -2.25% | 9,432,163 |
| Mar 12, 2026 | 136.60 | 136.60 | 131.80 | 133.40 | 133.40 | -2.56% | 7,572,272 |
| Mar 11, 2026 | 138.60 | 140.00 | 136.30 | 136.90 | 136.90 | -1.86% | 5,548,902 |
| Mar 10, 2026 | 139.30 | 140.70 | 138.10 | 139.50 | 138.52 | 1.90% | 7,087,515 |
| Mar 9, 2026 | 135.10 | 138.70 | 130.80 | 136.90 | 135.94 | -3.59% | 16,396,330 |
| Mar 6, 2026 | 141.60 | 143.60 | 140.00 | 142.00 | 141.00 | -0.63% | 9,543,987 |
| Mar 5, 2026 | 141.00 | 145.40 | 141.00 | 142.90 | 141.90 | 2.44% | 8,508,299 |
| Mar 4, 2026 | 140.70 | 140.80 | 136.30 | 139.50 | 138.52 | -2.31% | 12,051,400 |
| Mar 3, 2026 | 145.00 | 148.00 | 142.10 | 142.80 | 141.80 | -1.52% | 9,631,313 |
| Mar 2, 2026 | 146.00 | 148.80 | 142.60 | 145.00 | 143.98 | -0.68% | 10,175,990 |
| Feb 27, 2026 | 136.30 | 146.50 | 134.90 | 146.00 | 144.97 | 7.12% | 15,947,880 |
| Feb 26, 2026 | 140.30 | 141.50 | 135.50 | 136.30 | 135.34 | -0.07% | 9,379,564 |
| Feb 25, 2026 | 137.00 | 139.80 | 135.50 | 136.40 | 135.44 | -2.08% | 10,584,900 |
| Feb 24, 2026 | 140.00 | 141.90 | 138.50 | 139.30 | 138.32 | -0.50% | 7,448,187 |
| Feb 23, 2026 | 137.70 | 141.30 | 137.70 | 140.00 | 139.02 | 3.17% | 8,894,825 |
| Feb 20, 2026 | 136.80 | 137.80 | 135.20 | 135.70 | 134.75 | 0.74% | 6,917,500 |
| Feb 16, 2026 | 133.70 | 135.00 | 131.90 | 134.70 | 133.75 | 0.75% | 2,033,404 |
| Feb 13, 2026 | 133.50 | 135.70 | 131.90 | 133.70 | 132.76 | 0.15% | 9,794,200 |
| Feb 12, 2026 | 130.70 | 133.50 | 128.60 | 133.50 | 132.56 | 2.85% | 8,433,057 |
| Feb 11, 2026 | 130.00 | 131.00 | 128.80 | 129.80 | 128.89 | 0.62% | 4,459,665 |
| Feb 10, 2026 | 131.00 | 131.00 | 127.10 | 129.00 | 128.09 | -1.90% | 5,762,078 |
| Feb 9, 2026 | 128.40 | 131.60 | 127.30 | 131.50 | 130.58 | 3.46% | 10,461,440 |
| Feb 6, 2026 | 124.60 | 127.50 | 121.80 | 127.10 | 126.21 | 0.24% | 6,999,381 |
| Feb 5, 2026 | 123.60 | 127.00 | 123.50 | 126.80 | 125.91 | 2.59% | 10,226,550 |
| Feb 4, 2026 | 122.60 | 125.50 | 122.30 | 123.60 | 122.73 | 0.41% | 6,097,207 |
| Feb 3, 2026 | 120.80 | 123.20 | 120.50 | 123.10 | 122.24 | 2.33% | 5,505,474 |
| Feb 2, 2026 | 124.30 | 124.40 | 118.20 | 120.30 | 119.45 | -4.30% | 8,665,331 |
| Jan 30, 2026 | 125.00 | 126.70 | 124.60 | 125.70 | 124.82 | 0.88% | 11,964,570 |
| Jan 29, 2026 | 124.00 | 125.30 | 122.90 | 124.60 | 123.72 | -0.08% | 7,533,717 |
| Jan 28, 2026 | 121.00 | 125.50 | 120.40 | 124.70 | 123.82 | 3.57% | 12,162,030 |
| Jan 27, 2026 | 118.20 | 121.10 | 118.20 | 120.40 | 119.55 | 1.18% | 5,790,270 |
| Jan 26, 2026 | 116.60 | 121.40 | 115.60 | 119.00 | 118.16 | 3.93% | 11,871,780 |
| Jan 23, 2026 | 115.00 | 115.80 | 114.20 | 114.50 | 113.70 | 0.26% | 6,804,436 |
| Jan 22, 2026 | 111.60 | 114.80 | 111.10 | 114.20 | 113.40 | 3.63% | 8,355,826 |
| Jan 21, 2026 | 110.20 | 110.90 | 109.50 | 110.20 | 109.43 | - | 3,553,712 |
| Jan 20, 2026 | 109.70 | 111.70 | 109.70 | 110.20 | 109.43 | -0.99% | 3,822,459 |
| Jan 19, 2026 | 112.60 | 112.90 | 110.60 | 111.30 | 110.52 | -1.15% | 3,975,886 |
| Jan 16, 2026 | 111.80 | 112.80 | 111.20 | 112.60 | 111.81 | 1.35% | 5,127,113 |
| Jan 15, 2026 | 109.00 | 111.80 | 108.70 | 111.10 | 110.32 | 2.21% | 6,405,416 |
| Jan 14, 2026 | 107.90 | 109.10 | 107.30 | 108.70 | 107.94 | 0.74% | 5,457,747 |
| Jan 13, 2026 | 108.00 | 109.50 | 106.80 | 107.90 | 107.14 | 1.22% | 5,556,444 |
| Jan 12, 2026 | 104.40 | 106.60 | 104.00 | 106.60 | 105.85 | 2.30% | 6,788,458 |
| Jan 9, 2026 | 104.00 | 104.90 | 101.80 | 104.20 | 103.47 | 1.36% | 6,414,014 |
| Jan 8, 2026 | 99.70 | 102.80 | 99.40 | 102.80 | 102.08 | 3.21% | 7,778,271 |
| Jan 7, 2026 | 99.00 | 101.50 | 98.65 | 99.60 | 98.90 | 1.12% | 4,660,100 |
| Jan 6, 2026 | 95.60 | 99.55 | 95.25 | 98.50 | 97.81 | 3.14% | 4,526,774 |
| Jan 5, 2026 | 96.60 | 97.10 | 94.85 | 95.50 | 94.83 | -1.14% | 1,946,030 |
| Jan 2, 2026 | 94.90 | 96.60 | 94.80 | 96.60 | 95.92 | 2.01% | 1,453,971 |
| Dec 31, 2025 | 95.15 | 95.15 | 93.80 | 94.70 | 94.03 | -0.47% | 2,330,398 |
| Dec 30, 2025 | 94.90 | 95.70 | 94.30 | 95.15 | 94.48 | 0.26% | 2,633,233 |
| Dec 29, 2025 | 96.60 | 96.95 | 94.75 | 94.90 | 94.23 | -1.76% | 1,848,050 |
| Dec 24, 2025 | 96.50 | 96.90 | 95.70 | 96.60 | 95.92 | 0.10% | 841,158 |
| Dec 23, 2025 | 95.55 | 97.30 | 94.50 | 96.50 | 95.82 | 0.99% | 2,906,446 |
| Dec 22, 2025 | 96.15 | 96.30 | 94.85 | 95.55 | 94.88 | 0.05% | 2,122,661 |
| Dec 19, 2025 | 94.55 | 95.70 | 94.05 | 95.50 | 94.83 | 1.81% | 5,062,193 |
| Dec 18, 2025 | 93.45 | 94.45 | 92.65 | 93.80 | 93.14 | -0.16% | 4,254,413 |
| Dec 17, 2025 | 94.05 | 94.65 | 93.50 | 93.95 | 93.29 | -0.42% | 3,767,331 |
| Dec 16, 2025 | 96.50 | 96.70 | 93.85 | 94.35 | 93.69 | -2.23% | 4,110,571 |
| Dec 15, 2025 | 97.80 | 99.25 | 96.05 | 96.50 | 95.82 | -2.77% | 4,175,739 |
| Dec 12, 2025 | 95.95 | 99.30 | 95.95 | 99.25 | 98.55 | 3.55% | 5,827,957 |
| Dec 11, 2025 | 96.50 | 97.10 | 95.20 | 95.85 | 95.18 | -0.52% | 3,164,944 |
| Dec 10, 2025 | 95.90 | 96.70 | 94.90 | 96.35 | 95.67 | 0.73% | 3,688,453 |
| Dec 9, 2025 | 97.10 | 97.35 | 94.85 | 95.65 | 94.98 | -1.49% | 5,569,734 |
| Dec 8, 2025 | 97.75 | 98.85 | 96.95 | 97.10 | 96.42 | -1.52% | 3,023,406 |
| Dec 5, 2025 | 97.85 | 98.65 | 97.65 | 98.60 | 97.91 | -0.05% | 2,884,148 |
| Dec 4, 2025 | 99.20 | 99.20 | 97.95 | 98.65 | 97.96 | -0.20% | 2,023,129 |
| Dec 3, 2025 | 98.45 | 99.40 | 98.45 | 98.85 | 98.16 | -1.10% | 2,514,105 |
| Dec 2, 2025 | 101.00 | 101.10 | 99.45 | 99.95 | 99.25 | -0.55% | 2,951,926 |
| Dec 1, 2025 | 99.95 | 100.70 | 99.20 | 100.50 | 99.79 | 1.93% | 3,760,959 |
| Nov 28, 2025 | 99.90 | 99.90 | 98.00 | 98.60 | 97.91 | -0.60% | 1,703,397 |