HKSE - Delayed Quote
HKD
Sun Hung Kai Properties Limited (0016.HK)
109.300
+0.400
(+0.37%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.100
109.900
106.300
108.900
108.900
4,452,161
Oct 29, 2026
106.200
107.200
106.100
106.900
106.900
2,893,756
Oct 28, 2026
108.000
108.100
106.400
107.200
107.200
2,841,746
Oct 27, 2026
108.200
108.500
106.800
107.700
107.700
2,761,662
Oct 26, 2026
106.000
108.700
105.500
108.200
108.200
3,640,998
Oct 23, 2026
104.600
106.300
104.600
105.500
105.500
3,711,471
Oct 22, 2026
106.000
107.000
103.400
104.100
104.100
5,017,502
Oct 21, 2026
107.700
108.000
106.600
107.400
107.400
4,214,219
Oct 20, 2026
106.400
106.600
105.300
106.200
106.200
5,024,579
Oct 16, 2026
107.700
107.900
106.600
107.200
107.200
5,859,545
Oct 15, 2026
106.800
106.900
105.000
106.300
106.300
6,117,593
Oct 14, 2026
108.700
109.900
107.300
107.400
107.400
3,234,854
Oct 13, 2026
107.700
109.900
107.100
109.700
109.700
5,116,277
Oct 12, 2026
108.900
109.600
107.200
107.700
107.700
3,534,417
Oct 9, 2026
107.700
109.500
107.600
108.900
108.900
5,763,356
Oct 8, 2026
106.300
107.700
106.100
106.900
106.900
5,941,209
Oct 7, 2026
105.000
106.800
104.400
106.700
106.700
6,672,423
Oct 6, 2026
106.800
107.200
104.000
104.400
104.400
5,819,153
Oct 5, 2026
106.000
106.900
104.000
105.000
105.000
3,863,799
Oct 2, 2026
106.300
107.200
105.400
106.000
106.000
6,897,175
Sep 30, 2026
106.700
108.500
106.000
108.500
108.500
4,299,494
Sep 29, 2026
106.000
107.900
105.900
107.900
107.900
5,475,532
Sep 28, 2026
106.400
108.700
106.400
107.600
107.600
4,506,410
Sep 25, 2026
107.700
107.700
105.500
107.100
107.100
4,186,337
Sep 24, 2026
108.100
108.800
107.400
108.200
108.200
3,839,278
Sep 23, 2026
109.200
109.800
108.600
109.100
109.100
3,419,203
Sep 22, 2026
110.600
110.700
109.100
109.700
109.700
3,515,137
Sep 21, 2026
107.700
110.700
107.200
110.500
110.500
4,501,233
Sep 18, 2026
108.200
109.000
107.100
107.700
107.700
11,382,512
Sep 17, 2026
108.500
108.800
105.900
108.200
108.200
7,700,043
Sep 16, 2026
108.600
109.900
107.400
109.600
109.600
4,602,263
Sep 15, 2026
110.000
110.000
107.900
108.900
108.900
5,212,442
Sep 14, 2026
108.200
110.900
106.200
110.400
110.400
5,980,350
Sep 11, 2026
113.200
113.800
106.200
108.200
108.200
15,931,969
Sep 10, 2026
117.000
117.900
116.200
116.700
116.700
5,301,798
Sep 9, 2026
118.700
119.300
116.800
118.300
118.300
5,684,653
Sep 8, 2026
119.000
120.600
117.600
119.800
119.800
3,371,132
Sep 7, 2026
120.600
120.700
118.300
119.200
119.200
4,353,661
Sep 4, 2026
117.200
120.800
116.800
119.500
119.500
8,457,514
Sep 3, 2026
115.700
116.600
114.600
115.300
115.300
4,852,410
Sep 2, 2026
111.500
114.900
110.700
114.800
114.800
8,049,822
Sep 1, 2026
116.200
116.300
113.000
113.600
113.600
5,153,791
Aug 31, 2026
119.900
120.900
115.000
116.200
116.200
7,912,552
Aug 28, 2026
122.800
123.100
121.300
121.900
121.900
4,686,150
Aug 27, 2026
124.600
125.000
122.800
123.500
123.500
1,845,351
Aug 26, 2026
124.700
125.300
123.300
124.600
124.600
2,718,821
Aug 25, 2026
127.200
128.500
124.400
125.000
125.000
3,327,733
Aug 24, 2026
128.200
128.700
126.000
126.300
126.300
3,661,211
Aug 21, 2026
125.200
128.700
125.200
128.200
128.200
8,674,565
Aug 20, 2026
123.000
125.100
121.200
124.700
124.700
9,619,841
Aug 19, 2026
118.000
120.300
117.500
120.200
120.200
4,264,482
Aug 18, 2026
116.400
117.400
115.400
117.300
117.300
2,466,771
Aug 17, 2026
116.500
118.000
116.100
117.200
117.200
2,360,017
Aug 14, 2026
117.000
117.500
114.600
116.500
116.500
1,915,805
Aug 13, 2026
116.500
118.700
116.100
117.600
117.600
2,514,529
Aug 12, 2026
116.400
117.600
115.300
117.600
117.600
4,186,034
Aug 11, 2026
117.000
117.900
115.200
116.400
116.400
4,218,703
Aug 10, 2026
115.400
116.800
113.800
116.700
116.700
3,535,433
Aug 7, 2026
115.500
115.500
112.300
115.400
115.400
7,101,922
Aug 6, 2026
119.500
119.600
114.600
116.000
116.000
12,855,034
Aug 5, 2026
122.600
122.600
121.100
121.700
121.700
3,992,459
Aug 4, 2026
122.200
125.200
122.200
122.600
122.600
3,322,869
Aug 3, 2026
124.500
125.100
121.100
122.200
122.200
3,003,452
Jul 31, 2026
121.900
123.900
120.800
123.200
123.200
5,937,509
Jul 30, 2026
119.400
122.000
118.600
121.900
121.900
3,239,024
Jul 29, 2026
122.400
122.900
119.700
121.400
121.400
3,753,890
Jul 28, 2026
121.500
122.200
119.000
121.000
121.000
3,350,505
Jul 27, 2026
121.600
122.500
120.600
121.500
121.500
2,786,023
Jul 24, 2026
121.000
122.300
120.000
120.700
120.700
3,654,593
Jul 23, 2026
121.900
124.200
121.900
123.000
123.000
4,206,302
Jul 22, 2026
122.100
124.300
121.600
122.500
122.500
2,991,332
Jul 21, 2026
123.800
124.400
122.000
123.300
123.300
3,114,922
Jul 20, 2026
123.000
124.000
119.600
122.000
122.000
3,671,185
Jul 17, 2026
124.800
127.600
120.700
121.900
121.900
6,670,236
Jul 16, 2026
123.400
125.700
123.000
123.300
123.300
5,968,340
Jul 15, 2026
118.700
122.600
118.600
122.300
122.300
7,396,764
Jul 14, 2026
116.500
117.400
114.700
117.400
117.400
3,015,175
Jul 13, 2026
119.300
119.300
116.000
117.000
117.000
3,866,877
Jul 10, 2026
117.000
119.700
116.600
118.000
118.000
5,026,622
Jul 9, 2026
112.600
115.700
112.000
115.200
115.200
5,113,990
Jul 8, 2026
111.600
113.800
111.600
113.000
113.000
4,351,265
Jul 7, 2026
115.100
115.400
112.600
113.400
113.400
3,244,214
Jul 6, 2026
115.300
117.000
114.400
115.100
115.100
2,954,992
Jul 3, 2026
112.900
115.700
112.300
115.300
115.300
4,646,234
Jul 2, 2026
113.200
113.800
111.800
113.200
113.200
7,424,787
Jun 30, 2026
112.300
113.600
111.300
112.300
112.300
6,330,348
Jun 29, 2026
115.400
116.400
113.000
113.800
113.800
5,836,584
Jun 26, 2026
116.000
116.700
113.300
114.200
114.200
7,761,518
Jun 25, 2026
114.500
118.900
114.000
116.900
116.900
15,528,366
Jun 24, 2026
112.800
115.000
112.100
113.700
113.700
6,572,772
Jun 23, 2026
113.600
113.600
109.700
111.700
111.700
7,859,602
Jun 22, 2026
111.500
114.200
111.500
113.600
113.600
6,110,632
Jun 18, 2026
113.700
114.000
110.400
112.700
112.700
20,626,641
Jun 17, 2026
116.900
116.900
114.000
114.600
114.600
4,363,256
Jun 16, 2026
117.500
118.900
116.100
116.900
116.900
4,944,371
Jun 15, 2026
119.000
121.600
117.600
119.600
119.600
7,790,572
Jun 12, 2026
117.100
118.000
116.000
117.000
117.000
5,516,815
Jun 11, 2026
115.300
117.300
113.700
115.200
115.200
8,876,833
Jun 10, 2026
116.100
117.700
113.900
116.200
116.200
5,762,307
Jun 9, 2026
118.800
118.800
116.100
117.200
117.200
4,425,501
Jun 8, 2026
118.400
119.800
115.800
118.800
118.800
8,436,314
Jun 5, 2026
122.200
123.600
119.100
120.900
120.900
7,512,970
Jun 4, 2026
124.200
124.200
122.000
123.700
123.700
7,130,762
Jun 3, 2026
125.000
126.200
123.500
124.200
124.200
10,341,141
Jun 2, 2026
130.000
130.300
125.600
127.900
127.900
9,696,770
Jun 1, 2026
130.000
131.100
128.300
130.000
130.000
6,946,265
May 29, 2026
131.500
132.100
129.700
131.700
131.700
14,829,078
May 28, 2026
130.100
130.500
127.800
130.400
130.400
8,869,500
May 27, 2026
134.900
134.900
130.300
132.100
132.100
5,121,786
May 26, 2026
138.600
138.700
134.800
135.100
135.100
3,834,082
May 22, 2026
139.400
139.400
137.300
138.600
138.600
2,750,483
May 21, 2026
137.700
139.000
135.900
137.500
137.500
3,746,901
May 20, 2026
139.100
139.100
135.200
137.100
137.100
4,447,296
May 19, 2026
137.700
137.900
134.900
135.900
135.900
4,742,713
May 18, 2026
142.600
142.600
135.600
136.700
136.700
8,334,960
May 15, 2026
144.000
144.600
142.000
142.600
142.600
3,878,563
May 14, 2026
143.000
144.300
141.100
143.300
143.300
4,525,375
May 13, 2026
139.900
140.000
138.000
139.600
139.600
3,469,518
May 12, 2026
145.300
145.300
139.600
139.800
139.800
4,380,613
May 11, 2026
141.500
143.900
140.400
143.300
143.300
4,176,322
May 8, 2026
142.900
142.900
138.500
141.500
141.500
5,255,154
May 7, 2026
147.800
147.900
143.500
144.000
144.000
8,156,245
May 6, 2026
140.000
146.600
138.900
146.200
146.200
6,513,470
May 5, 2026
137.800
138.700
136.200
138.600
138.600
1,974,798
May 4, 2026
138.200
139.700
137.600
138.300
138.300
3,125,975
Apr 30, 2026
140.000
140.000
135.600
135.800
135.800
5,727,411
Apr 29, 2026
139.700
141.200
138.100
140.000
140.000
4,692,702
Apr 28, 2026
136.400
138.300
136.400
137.000
137.000
2,703,075
Apr 27, 2026
136.900
136.900
134.700
136.400
136.400
2,488,065
Apr 24, 2026
136.000
137.000
134.700
136.900
136.900
2,214,518
Apr 23, 2026
138.000
138.800
135.800
137.300
137.300
2,261,272
Apr 22, 2026
137.000
138.400
136.100
138.000
138.000
2,263,878
Apr 21, 2026
135.600
138.700
135.400
138.400
138.400
3,986,967
Apr 20, 2026
133.000
136.500
133.000
135.600
135.600
3,035,831
Apr 17, 2026
137.200
138.000
132.400
133.000
133.000
6,548,668
Apr 16, 2026
136.900
138.800
136.000
138.600
138.600
4,442,050
Apr 15, 2026
141.200
141.200
137.000
137.500
137.500
4,114,198
Apr 14, 2026
138.200
138.400
136.600
137.200
137.200
3,352,607
Apr 13, 2026
137.200
137.600
134.500
135.800
135.800
2,712,937
Apr 10, 2026
139.200
141.100
137.900
138.700
138.700
4,520,453
Apr 9, 2026
139.100
139.400
136.800
138.200
138.200
5,391,898
Apr 8, 2026
142.000
142.000
136.300
138.300
138.300
8,360,403
Apr 2, 2026
135.700
135.700
129.600
131.000
131.000
4,791,329
Apr 1, 2026
133.700
136.700
133.700
134.600
134.600
8,027,931
Mar 31, 2026
128.700
130.600
127.900
129.200
129.200
5,243,082
Mar 30, 2026
126.300
128.300
125.700
128.100
128.100
5,556,610
Mar 27, 2026
129.900
131.000
127.800
128.800
128.800
4,375,638
Mar 26, 2026
133.000
133.500
129.300
130.600
130.600
3,470,551
Mar 25, 2026
132.800
133.500
131.300
132.100
132.100
3,223,193
Mar 24, 2026
127.900
131.200
127.800
131.200
131.200
4,557,747
Mar 23, 2026
129.000
129.500
125.400
126.300
126.300
8,785,802
Mar 20, 2026
128.600
133.300
128.600
132.700
132.700
11,702,915
Mar 19, 2026
134.600
136.500
132.100
132.500
132.500
5,953,955
Mar 18, 2026
134.000
139.000
133.800
137.800
137.800
7,503,158
Mar 17, 2026
135.900
137.200
132.600
133.400
133.400
4,983,147
Mar 16, 2026
130.400
132.600
129.000
132.400
132.400
4,714,748
Mar 13, 2026
132.600
132.900
129.300
130.400
130.400
9,432,163
Mar 12, 2026
136.600
136.600
131.800
133.400
133.400
7,572,272
Mar 11, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
138.600
140.000
136.300
136.900
136.900
5,548,902
Mar 10, 2026
139.300
140.700
138.100
139.500
138.520
7,087,515
Mar 9, 2026
135.100
138.700
130.800
136.900
135.938
16,396,335
Mar 6, 2026
141.600
143.600
140.000
142.000
141.002
9,543,987
Mar 5, 2026
141.000
145.400
141.000
142.900
141.896
8,508,299
Mar 4, 2026
140.700
140.800
136.300
139.500
138.520
12,051,409
Mar 3, 2026
145.000
148.000
142.100
142.800
141.797
9,631,313
Mar 2, 2026
146.000
148.800
142.600
145.000
143.981
10,175,990
Feb 27, 2026
136.300
146.500
134.900
146.000
144.974
15,947,880
Feb 26, 2026
140.300
141.500
135.500
136.300
135.342
9,379,564
Feb 25, 2026
137.000
139.800
135.500
136.400
135.442
10,584,906
Feb 24, 2026
140.000
141.900
138.500
139.300
138.321
7,448,187
Feb 23, 2026
137.700
141.300
137.700
140.000
139.016
8,894,825
Feb 20, 2026
136.800
137.800
135.200
135.700
134.747
6,917,500
Feb 16, 2026
134.100
134.100
134.100
134.100
133.158
-
Feb 13, 2026
133.500
135.700
131.900
133.700
132.761
9,794,200
Feb 12, 2026
130.700
133.500
128.600
133.500
132.562
8,433,057
Feb 11, 2026
130.000
131.000
128.800
129.800
128.888
4,459,665
Feb 10, 2026
131.000
131.000
127.100
129.000
128.094
5,762,078
Feb 9, 2026
128.400
131.600
127.300
131.500
130.576
10,461,441
Feb 6, 2026
124.600
127.500
121.800
127.100
126.207
6,999,381
Feb 5, 2026
123.600
127.000
123.500
126.800
125.909
10,226,554
Feb 4, 2026
122.600
125.500
122.300
123.600
122.732
6,097,207
Feb 3, 2026
120.800
123.200
120.500
123.100
122.235
5,505,474
Feb 2, 2026
124.300
124.400
118.200
120.300
119.455
8,665,331
Jan 30, 2026
125.000
126.700
124.600
125.700
124.817
11,964,578
Jan 29, 2026
124.000
125.300
122.900
124.600
123.725
7,533,717
Jan 28, 2026
121.000
125.500
120.400
124.700
123.824
12,162,039
Jan 27, 2026
118.200
121.100
118.200
120.400
119.554
5,790,270
Jan 26, 2026
116.600
121.400
115.600
119.000
118.164
11,871,783
Jan 23, 2026
115.000
115.800
114.200
114.500
113.696
6,804,436
Jan 22, 2026
111.600
114.800
111.100
114.200
113.398
8,355,826
Jan 21, 2026
110.200
110.900
109.500
110.200
109.426
3,553,712
Jan 20, 2026
109.700
111.700
109.700
110.200
109.426
3,822,459
Jan 19, 2026
112.600
112.900
110.600
111.300
110.518
3,975,886
Jan 16, 2026
111.800
112.800
111.200
112.600
111.809
5,127,113
Jan 15, 2026
109.000
111.800
108.700
111.100
110.320
6,405,416
Jan 14, 2026
107.900
109.100
107.300
108.700
107.936
5,457,747
Jan 13, 2026
108.000
109.500
106.800
107.900
107.142
5,556,444
Jan 12, 2026
104.400
106.600
104.000
106.600
105.851
6,788,458
Jan 9, 2026
104.000
104.900
101.800
104.200
103.468
6,414,014
Jan 8, 2026
99.700
102.800
99.400
102.800
102.078
7,778,271
Jan 7, 2026
99.000
101.500
98.650
99.600
98.900
4,660,100
Jan 6, 2026
95.600
99.550
95.250
98.500
97.808
4,526,774
Jan 5, 2026
96.600
97.100
94.850
95.500
94.829
1,946,030
Jan 2, 2026
94.900
96.600
94.800
96.600
95.921
1,453,971
Dec 31, 2025
94.350
94.350
94.350
94.350
93.687
-
Dec 30, 2025
94.900
95.700
94.300
95.150
94.482
2,633,233
Dec 29, 2025
96.600
96.950
94.750
94.900
94.233
1,848,050
Dec 24, 2025
96.450
96.450
96.450
96.450
95.772
-
Dec 23, 2025
95.550
97.300
94.500
96.500
95.822
2,906,446
Dec 22, 2025
96.150
96.300
94.850
95.550
94.879
2,122,661
Dec 19, 2025
94.550
95.700
94.050
95.500
94.829
5,062,193
Dec 18, 2025
93.450
94.450
92.650
93.800
93.141
4,254,413
Dec 17, 2025
94.050
94.650
93.500
93.950
93.290
3,767,331
Dec 16, 2025
96.500
96.700
93.850
94.350
93.687
4,110,571
Dec 15, 2025
97.800
99.250
96.050
96.500
95.822
4,175,739
Dec 12, 2025
95.950
99.300
95.950
99.250
98.553
5,827,957
Dec 11, 2025
96.500
97.100
95.200
95.850
95.177
3,164,944
Dec 10, 2025
95.900
96.700
94.900
96.350
95.673
3,688,453
Dec 9, 2025
97.100
97.350
94.850
95.650
94.978
5,569,734
Dec 8, 2025
97.750
98.850
96.950
97.100
96.418
3,023,406
Dec 5, 2025
97.850
98.650
97.650
98.600
97.907
2,884,148
Dec 4, 2025
99.200
99.200
97.950
98.650
97.957
2,023,129
Dec 3, 2025
98.450
99.400
98.450
98.850
98.156
2,514,105
Dec 2, 2025
101.000
101.100
99.450
99.950
99.248
2,951,926
Dec 1, 2025
99.950
100.700
99.200
100.500
99.794
3,760,959
Nov 28, 2025
99.900
99.900
98.000
98.600
97.907
1,703,397
Nov 27, 2025
97.900
100.000
97.700
99.200
98.503
4,432,713
Nov 26, 2025
98.500
99.650
98.050
98.250
97.560
5,048,150
Nov 25, 2025
98.100
98.850
97.600
97.800
97.113
3,592,146
Nov 24, 2025
98.350
98.350
97.050
98.100
97.411
4,409,531
Nov 21, 2025
97.500
97.850
96.600
96.950
96.269
3,105,057
Nov 20, 2025
99.750
100.000
98.050
98.750
98.056
2,659,420
Nov 19, 2025
100.200
100.800
99.300
99.350
98.652
2,947,978
Nov 18, 2025
102.400
102.900
99.800
100.100
99.397
4,029,547
Nov 17, 2025
102.400
103.100
102.000
102.400
101.681
3,762,078
Nov 14, 2025
102.400
103.500
101.800
102.400
101.681
4,437,867
Nov 13, 2025
103.400
104.300
101.600
102.700
101.979
4,904,584
Nov 12, 2025
99.000
104.000
98.550
103.800
103.071
12,132,771
Nov 11, 2025
96.700
98.500
96.700
98.500
97.808
4,496,157
Nov 10, 2025
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
95.950
98.350
95.500
95.850
95.177
4,704,545
Nov 7, 2025
97.550
99.250
97.450
97.750
94.283
3,467,446
Nov 6, 2025
96.850
98.250
96.500
97.550
94.090
3,369,833
Nov 5, 2025
97.100
97.850
95.750
96.850
93.415
6,744,550
Nov 4, 2025
97.500
98.400
97.100
98.250
94.765
6,548,300
Nov 3, 2025
94.900
96.950
94.650
96.550
93.126
4,622,551
