Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) Nikkei
38,422.69 -412.41 (-1.06%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,586.52 -945.27 (-1.49%) CMC Crypto 200
1,297.27 -67.86 (-4.97%)
Sun Hung Kai Properties Limited (SUHJY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 9.58 | 9.61 | 9.55 | 9.56 | 9.56 | 165,229 |
| 06 May 2024 | 9.95 | 9.95 | 9.52 | 9.56 | 9.56 | 85,200 |
| 03 May 2024 | 9.92 | 9.92 | 9.50 | 9.56 | 9.56 | 103,100 |
| 02 May 2024 | 9.33 | 9.57 | 9.33 | 9.53 | 9.53 | 156,100 |
| 01 May 2024 | 9.53 | 9.53 | 9.19 | 9.25 | 9.25 | 224,100 |
| 30 Apr 2024 | 9.55 | 9.55 | 9.16 | 9.17 | 9.17 | 196,400 |
| 29 Apr 2024 | 9.27 | 9.27 | 9.21 | 9.26 | 9.26 | 284,500 |
| 26 Apr 2024 | 9.26 | 9.30 | 9.23 | 9.28 | 9.28 | 290,800 |
| 25 Apr 2024 | 9.14 | 9.21 | 9.12 | 9.19 | 9.19 | 222,500 |
| 24 Apr 2024 | 9.17 | 9.18 | 9.10 | 9.15 | 9.15 | 174,600 |
| 23 Apr 2024 | 9.15 | 9.19 | 9.10 | 9.11 | 9.11 | 350,200 |
| 22 Apr 2024 | 8.99 | 9.09 | 8.95 | 9.07 | 9.07 | 297,200 |
| 19 Apr 2024 | 8.97 | 9.00 | 8.94 | 8.99 | 8.99 | 146,600 |
| 18 Apr 2024 | 8.94 | 8.96 | 8.90 | 8.92 | 8.92 | 322,400 |
| 17 Apr 2024 | 8.96 | 8.96 | 8.89 | 8.94 | 8.94 | 456,400 |
| 16 Apr 2024 | 8.95 | 9.00 | 8.84 | 8.88 | 8.88 | 607,700 |
| 15 Apr 2024 | 9.07 | 9.11 | 9.01 | 9.01 | 9.01 | 212,200 |
| 12 Apr 2024 | 9.28 | 9.28 | 9.17 | 9.17 | 9.17 | 161,000 |
| 11 Apr 2024 | 9.75 | 9.75 | 9.34 | 9.42 | 9.42 | 344,500 |
| 10 Apr 2024 | 9.49 | 9.49 | 9.42 | 9.45 | 9.45 | 149,800 |
| 09 Apr 2024 | 9.53 | 9.58 | 9.49 | 9.51 | 9.51 | 317,700 |
| 08 Apr 2024 | 9.49 | 9.56 | 9.49 | 9.51 | 9.51 | 271,300 |
| 05 Apr 2024 | 9.50 | 9.52 | 9.46 | 9.46 | 9.46 | 181,900 |
| 04 Apr 2024 | 9.61 | 9.67 | 9.55 | 9.64 | 9.64 | 256,800 |
| 03 Apr 2024 | 9.55 | 9.61 | 9.52 | 9.60 | 9.60 | 174,300 |
| 02 Apr 2024 | 9.75 | 9.80 | 9.73 | 9.78 | 9.78 | 140,400 |
| 01 Apr 2024 | 9.70 | 9.74 | 9.66 | 9.70 | 9.70 | 229,900 |
| 28 Mar 2024 | 9.60 | 9.66 | 9.60 | 9.63 | 9.63 | 467,400 |
| 27 Mar 2024 | 9.69 | 9.74 | 9.67 | 9.74 | 9.74 | 199,700 |
| 26 Mar 2024 | 9.44 | 9.68 | 9.44 | 9.61 | 9.61 | 431,300 |
| 25 Mar 2024 | 9.51 | 9.55 | 9.50 | 9.54 | 9.54 | 456,400 |
| 22 Mar 2024 | 9.50 | 9.51 | 9.45 | 9.51 | 9.51 | 250,400 |
| 21 Mar 2024 | 9.68 | 9.71 | 9.64 | 9.71 | 9.71 | 83,800 |
| 20 Mar 2024 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 159,400 |
| 19 Mar 2024 | 9.75 | 9.85 | 9.75 | 9.79 | 9.79 | 140,100 |
| 18 Mar 2024 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | 107,300 |
| 15 Mar 2024 | 10.02 | 10.03 | 9.97 | 10.00 | 10.00 | 171,800 |
| 14 Mar 2024 | 10.02 | 10.02 | 9.96 | 9.98 | 9.98 | 105,000 |
| 13 Mar 2024 | 10.20 | 10.24 | 10.14 | 10.19 | 10.19 | 88,800 |
| 12 Mar 2024 | 9.83 | 10.18 | 9.83 | 10.18 | 10.18 | 131,100 |
| 12 Mar 2024 | 0.121 Dividend | |||||
| 11 Mar 2024 | 9.83 | 10.09 | 9.83 | 10.06 | 9.94 | 187,700 |
| 08 Mar 2024 | 9.95 | 9.96 | 9.87 | 9.95 | 9.83 | 81,200 |
| 07 Mar 2024 | 10.01 | 10.10 | 10.01 | 10.10 | 9.98 | 180,800 |
| 06 Mar 2024 | 10.01 | 10.10 | 10.01 | 10.08 | 9.96 | 160,200 |
| 05 Mar 2024 | 10.19 | 10.19 | 10.06 | 10.08 | 9.96 | 153,600 |
| 04 Mar 2024 | 10.17 | 10.28 | 10.17 | 10.21 | 10.09 | 202,400 |
| 01 Mar 2024 | 10.10 | 10.17 | 10.10 | 10.14 | 10.02 | 99,800 |
| 29 Feb 2024 | 10.01 | 10.08 | 10.00 | 10.04 | 9.92 | 230,700 |
| 28 Feb 2024 | 10.00 | 10.00 | 9.61 | 9.63 | 9.51 | 137,800 |
| 27 Feb 2024 | 9.87 | 9.89 | 9.84 | 9.88 | 9.76 | 144,700 |
| 26 Feb 2024 | 9.65 | 9.79 | 9.62 | 9.75 | 9.63 | 174,300 |
| 23 Feb 2024 | 9.67 | 9.71 | 9.66 | 9.66 | 9.54 | 78,400 |
| 22 Feb 2024 | 9.64 | 9.70 | 9.61 | 9.65 | 9.53 | 432,500 |
| 21 Feb 2024 | 9.57 | 9.59 | 9.50 | 9.53 | 9.42 | 280,500 |
| 20 Feb 2024 | 9.25 | 9.25 | 9.15 | 9.20 | 9.09 | 256,900 |
| 16 Feb 2024 | 9.29 | 9.30 | 9.23 | 9.24 | 9.13 | 109,100 |
| 15 Feb 2024 | 9.02 | 9.13 | 9.02 | 9.08 | 8.97 | 206,600 |
| 14 Feb 2024 | 9.21 | 9.21 | 9.06 | 9.10 | 8.99 | 470,200 |
| 13 Feb 2024 | 9.20 | 9.21 | 9.09 | 9.09 | 8.98 | 252,800 |
| 12 Feb 2024 | 9.18 | 9.35 | 9.18 | 9.31 | 9.20 | 262,400 |
| 09 Feb 2024 | 9.11 | 9.22 | 9.05 | 9.18 | 9.07 | 214,800 |
| 08 Feb 2024 | 9.13 | 9.19 | 9.13 | 9.16 | 9.05 | 265,000 |
| 07 Feb 2024 | 9.31 | 9.60 | 9.20 | 9.27 | 9.16 | 265,600 |
| 06 Feb 2024 | 9.22 | 9.22 | 9.10 | 9.16 | 9.05 | 497,100 |
| 05 Feb 2024 | 9.22 | 9.22 | 9.05 | 9.06 | 8.95 | 422,300 |
| 02 Feb 2024 | 9.20 | 9.25 | 9.13 | 9.20 | 9.09 | 139,700 |
| 01 Feb 2024 | 9.31 | 9.31 | 9.21 | 9.24 | 9.13 | 185,800 |
| 31 Jan 2024 | 9.40 | 9.40 | 9.29 | 9.34 | 9.23 | 128,800 |
| 30 Jan 2024 | 9.43 | 9.48 | 9.40 | 9.44 | 9.33 | 139,700 |
| 29 Jan 2024 | 9.72 | 9.74 | 9.65 | 9.69 | 9.57 | 130,100 |
| 26 Jan 2024 | 9.79 | 9.87 | 9.79 | 9.86 | 9.74 | 131,100 |
| 25 Jan 2024 | 9.71 | 9.73 | 9.62 | 9.64 | 9.52 | 195,700 |
| 24 Jan 2024 | 9.76 | 9.82 | 9.72 | 9.72 | 9.60 | 350,900 |
| 23 Jan 2024 | 9.53 | 9.61 | 9.51 | 9.59 | 9.47 | 365,200 |
| 22 Jan 2024 | 9.50 | 9.53 | 9.45 | 9.50 | 9.39 | 588,400 |
| 19 Jan 2024 | 9.59 | 9.71 | 9.59 | 9.71 | 9.59 | 232,600 |
| 18 Jan 2024 | 9.61 | 9.62 | 9.56 | 9.61 | 9.49 | 687,300 |
| 17 Jan 2024 | 9.66 | 9.66 | 9.54 | 9.63 | 9.51 | 341,100 |
| 16 Jan 2024 | 9.93 | 9.93 | 9.84 | 9.84 | 9.72 | 178,200 |
| 12 Jan 2024 | 10.15 | 10.19 | 10.13 | 10.16 | 10.04 | 117,400 |
| 11 Jan 2024 | 10.18 | 10.18 | 10.12 | 10.17 | 10.05 | 116,000 |
| 10 Jan 2024 | 10.12 | 10.14 | 10.08 | 10.14 | 10.02 | 154,600 |
| 09 Jan 2024 | 10.10 | 10.10 | 10.05 | 10.06 | 9.94 | 232,800 |
| 08 Jan 2024 | 10.19 | 10.60 | 9.77 | 10.22 | 10.10 | 159,400 |
| 05 Jan 2024 | 10.31 | 10.38 | 10.26 | 10.29 | 10.17 | 121,200 |
| 04 Jan 2024 | 10.30 | 10.35 | 10.30 | 10.30 | 10.18 | 245,400 |
| 03 Jan 2024 | 10.36 | 10.42 | 10.35 | 10.40 | 10.27 | 99,800 |
| 02 Jan 2024 | 10.96 | 10.96 | 10.34 | 10.58 | 10.45 | 59,600 |
| 29 Dec 2023 | 10.39 | 10.80 | 10.39 | 10.80 | 10.67 | 57,100 |
| 28 Dec 2023 | 10.80 | 10.86 | 10.80 | 10.81 | 10.68 | 105,800 |
| 27 Dec 2023 | 10.69 | 10.69 | 10.62 | 10.63 | 10.50 | 124,500 |
| 26 Dec 2023 | 10.65 | 10.66 | 10.56 | 10.62 | 10.49 | 67,900 |
| 22 Dec 2023 | 11.00 | 11.00 | 10.18 | 10.59 | 10.46 | 135,500 |
| 21 Dec 2023 | 10.62 | 10.62 | 10.53 | 10.62 | 10.49 | 362,300 |
| 20 Dec 2023 | 10.40 | 10.43 | 10.30 | 10.32 | 10.20 | 80,800 |
| 19 Dec 2023 | 10.19 | 10.94 | 10.19 | 10.58 | 10.45 | 911,100 |
| 18 Dec 2023 | 10.43 | 10.50 | 10.43 | 10.44 | 10.31 | 308,000 |
| 15 Dec 2023 | 10.67 | 10.70 | 10.59 | 10.59 | 10.46 | 126,200 |
| 14 Dec 2023 | 10.20 | 10.50 | 10.20 | 10.43 | 10.30 | 182,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.