OTC Markets OTCID
USD
Sun Hung Kai Properties Limited (SUHJF)
13.95
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
13.95
13.95
13.95
13.95
13.95
-
Oct 29, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 28, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 27, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 26, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 23, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 22, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 21, 2026
13.95
13.95
13.95
13.95
13.95
1,000
Oct 20, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 19, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 16, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 15, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 14, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 13, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 12, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 9, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 8, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 7, 2026
12.64
12.64
12.64
12.64
12.64
-
Oct 6, 2026
12.64
12.64
12.64
12.64
12.64
200
Oct 5, 2026
12.99
12.99
12.99
12.99
12.99
-
Oct 2, 2026
12.99
12.99
12.99
12.99
12.99
25,100
Oct 1, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 30, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 29, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 28, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 25, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 24, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 23, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 22, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 21, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 18, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 17, 2026
14.20
14.20
13.60
13.60
13.60
1,100
Sep 16, 2026
14.90
14.90
14.90
14.90
14.90
-
Sep 15, 2026
14.90
14.90
14.90
14.90
14.90
-
Sep 14, 2026
14.90
14.90
14.90
14.90
14.90
-
Sep 11, 2026
14.90
14.90
14.90
14.90
14.90
-
Sep 10, 2026
14.90
14.90
14.90
14.90
14.90
200
Sep 9, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 8, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 4, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 3, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 2, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 1, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 31, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 28, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 27, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 26, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 25, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 24, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 21, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 20, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 19, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 18, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 17, 2026
14.95
14.95
14.95
14.95
14.95
400
Aug 14, 2026
15.81
15.81
15.81
15.81
15.81
-
Aug 13, 2026
15.81
15.81
15.81
15.81
15.81
-
Aug 12, 2026
15.81
15.81
15.81
15.81
15.81
200
Aug 11, 2026
14.86
14.86
14.86
14.86
14.86
-
Aug 10, 2026
14.86
14.86
14.86
14.86
14.86
-
Aug 7, 2026
14.86
14.86
14.86
14.86
14.86
-
Aug 6, 2026
14.86
14.86
14.86
14.86
14.86
-
Aug 5, 2026
14.86
14.86
14.86
14.86
14.86
-
Aug 4, 2026
14.86
14.86
14.86
14.86
14.86
-
Aug 3, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 31, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 30, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 29, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 28, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 27, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 24, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 23, 2026
14.86
14.86
14.86
14.86
14.86
100
Jul 22, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 21, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 20, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 17, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 16, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 15, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 14, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 13, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 10, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 9, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 8, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 7, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 6, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 2, 2026
14.30
14.30
14.30
14.30
14.30
-
Jul 1, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 30, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 29, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 26, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 25, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 24, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 23, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 22, 2026
14.30
14.30
14.30
14.30
14.30
-
Jun 18, 2026
14.30
14.30
14.30
14.30
14.30
2,000
Jun 17, 2026
14.70
14.70
14.70
14.70
14.70
-
Jun 16, 2026
14.70
14.70
14.70
14.70
14.70
-
Jun 15, 2026
14.70
14.70
14.70
14.70
14.70
-
Jun 12, 2026
14.70
14.70
14.70
14.70
14.70
-
Jun 11, 2026
14.70
14.70
14.70
14.70
14.70
1,900
Jun 10, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 9, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 8, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 5, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 4, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 3, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 2, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 1, 2026
17.38
17.38
17.38
17.38
17.38
200
May 29, 2026
18.36
18.36
18.36
18.36
18.36
-
May 28, 2026
18.36
18.36
18.36
18.36
18.36
-
May 27, 2026
18.36
18.36
18.36
18.36
18.36
-
May 26, 2026
18.36
18.36
18.36
18.36
18.36
-
May 22, 2026
18.36
18.36
18.36
18.36
18.36
-
May 21, 2026
18.36
18.36
18.36
18.36
18.36
-
May 20, 2026
18.36
18.36
18.36
18.36
18.36
-
May 19, 2026
18.36
18.36
18.36
18.36
18.36
-
May 18, 2026
18.36
18.36
18.36
18.36
18.36
-
May 15, 2026
18.36
18.36
18.36
18.36
18.36
-
May 14, 2026
18.36
18.36
18.36
18.36
18.36
-
May 13, 2026
18.36
18.36
18.36
18.36
18.36
-
May 12, 2026
18.36
18.36
18.36
18.36
18.36
-
May 11, 2026
18.36
18.36
18.36
18.36
18.36
-
May 8, 2026
18.36
18.36
18.36
18.36
18.36
-
May 7, 2026
18.36
18.36
18.36
18.36
18.36
-
May 6, 2026
18.36
18.36
18.36
18.36
18.36
-
May 5, 2026
18.36
18.36
18.36
18.36
18.36
-
May 4, 2026
18.36
18.36
18.36
18.36
18.36
-
May 1, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 30, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 29, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 28, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 27, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 24, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 23, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 22, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 21, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 20, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 17, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 16, 2026
18.36
18.36
18.36
18.36
18.36
-
Apr 15, 2026
18.36
18.36
18.36
18.36
18.36
400
Apr 14, 2026
18.44
18.44
18.44
18.44
18.44
200
Apr 13, 2026
19.16
19.16
19.16
19.16
19.16
-
Apr 10, 2026
19.16
19.16
19.16
19.16
19.16
-
Apr 9, 2026
19.16
19.16
19.16
19.16
19.16
-
Apr 8, 2026
19.16
19.16
19.16
19.16
19.16
48,700
Apr 7, 2026
16.55
16.55
16.55
16.55
16.55
-
Apr 6, 2026
16.55
16.55
16.55
16.55
16.55
-
Apr 2, 2026
16.55
16.55
16.55
16.55
16.55
-
Apr 1, 2026
16.55
16.55
16.55
16.55
16.55
200
Mar 31, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 30, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 27, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 26, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 25, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 24, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 23, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 20, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 19, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 18, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 17, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 16, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 13, 2026
17.08
17.08
17.08
17.08
17.08
-
Mar 12, 2026
17.08
17.08
17.08
17.08
17.08
200
Mar 11, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
18.19
18.19
18.19
18.19
18.19
-
Mar 10, 2026
18.19
18.19
18.19
18.19
18.07
-
Mar 9, 2026
18.19
18.19
18.19
18.19
18.07
-
Mar 6, 2026
18.19
18.19
18.19
18.19
18.07
-
Mar 5, 2026
18.19
18.19
18.19
18.19
18.07
900
Mar 4, 2026
18.51
18.51
18.51
18.51
18.38
-
Mar 3, 2026
18.51
18.51
18.51
18.51
18.38
-
Mar 2, 2026
18.51
18.51
18.51
18.51
18.38
-
Feb 27, 2026
18.51
18.51
18.51
18.51
18.38
200
Feb 26, 2026
17.90
17.90
17.90
17.90
17.78
200
Feb 25, 2026
15.97
15.97
15.97
15.97
15.86
-
Feb 24, 2026
15.97
15.97
15.97
15.97
15.86
-
Feb 23, 2026
15.97
15.97
15.97
15.97
15.86
-
Feb 20, 2026
15.97
15.97
15.97
15.97
15.86
-
Feb 19, 2026
15.97
15.97
15.97
15.97
15.86
-
Feb 18, 2026
15.97
15.97
15.97
15.97
15.86
-
Feb 17, 2026
15.97
15.97
15.97
15.97
15.86
200
Feb 13, 2026
15.09
15.09
15.09
15.09
14.99
-
Feb 12, 2026
15.09
15.09
15.09
15.09
14.99
-
Feb 11, 2026
15.09
15.09
15.09
15.09
14.99
-
Feb 10, 2026
15.09
15.09
15.09
15.09
14.99
-
Feb 9, 2026
15.09
15.09
15.09
15.09
14.99
-
Feb 6, 2026
15.09
15.09
15.09
15.09
14.99
300
Feb 5, 2026
15.10
15.10
15.10
15.10
15.00
-
Feb 4, 2026
15.10
15.10
15.10
15.10
15.00
-
Feb 3, 2026
15.10
15.10
15.10
15.10
15.00
-
Feb 2, 2026
15.10
15.10
15.10
15.10
15.00
-
Jan 30, 2026
16.05
16.05
14.52
15.10
15.00
15,100
Jan 29, 2026
15.02
15.02
15.02
15.02
14.92
1,300
Jan 28, 2026
14.10
14.10
14.10
14.10
14.00
-
Jan 27, 2026
14.10
14.10
14.10
14.10
14.00
300
Jan 26, 2026
14.43
14.43
14.43
14.43
14.33
-
Jan 23, 2026
14.43
14.43
14.43
14.43
14.33
-
Jan 22, 2026
14.43
14.43
14.43
14.43
14.33
-
Jan 21, 2026
14.43
14.43
14.43
14.43
14.33
-
Jan 20, 2026
14.43
14.43
14.43
14.43
14.33
-
Jan 16, 2026
14.43
14.43
14.43
14.43
14.33
-
Jan 15, 2026
13.92
14.43
13.92
14.43
14.33
300
Jan 14, 2026
13.45
13.45
13.45
13.45
13.36
-
Jan 13, 2026
13.45
13.45
13.45
13.45
13.36
-
Jan 12, 2026
13.45
13.45
13.45
13.45
13.36
-
Jan 9, 2026
13.45
13.45
13.45
13.45
13.36
-
Jan 8, 2026
12.76
13.45
12.76
13.45
13.36
1,900
Jan 7, 2026
13.12
13.12
13.12
13.12
13.03
-
Jan 6, 2026
13.12
13.12
13.12
13.12
13.03
-
Jan 5, 2026
13.12
13.12
13.12
13.12
13.03
100
Jan 2, 2026
11.50
11.50
11.50
11.50
11.42
-
Dec 31, 2025
11.50
11.50
11.50
11.50
11.42
-
Dec 30, 2025
11.50
11.50
11.50
11.50
11.42
-
Dec 29, 2025
11.50
11.50
11.50
11.50
11.42
-
Dec 26, 2025
11.50
11.50
11.50
11.50
11.42
-
Dec 24, 2025
11.50
11.50
11.50
11.50
11.42
-
Dec 23, 2025
11.50
11.50
11.50
11.50
11.42
100
Dec 22, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 19, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 18, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 17, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 16, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 15, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 12, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 11, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 10, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 9, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 8, 2025
11.87
11.87
11.87
11.87
11.79
-
Dec 5, 2025
11.87
11.87
11.87
11.87
11.79
100
Dec 4, 2025
11.72
11.72
11.72
11.72
11.64
-
Dec 3, 2025
11.72
11.72
11.72
11.72
11.64
300
Dec 2, 2025
12.39
12.39
12.39
12.39
12.30
-
Dec 1, 2025
12.39
12.39
12.39
12.39
12.30
-
Nov 28, 2025
12.39
12.39
12.39
12.39
12.30
-
Nov 26, 2025
12.39
12.39
12.39
12.39
12.30
-
Nov 25, 2025
12.39
12.39
12.39
12.39
12.30
-
Nov 24, 2025
12.39
12.39
12.39
12.39
12.30
-
Nov 21, 2025
12.39
12.39
12.39
12.39
12.30
-
Nov 20, 2025
13.36
13.36
12.39
12.39
12.30
300
Nov 19, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 18, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 17, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 14, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 13, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 12, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 11, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 10, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 7, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 6, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 5, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 4, 2025
12.00
12.00
12.00
12.00
11.92
-
Nov 3, 2025
12.00
12.00
12.00
12.00
11.92
-
Oct 31, 2025
12.00
12.00
12.00
12.00
11.92
300
