Sun Hung Kai Properties Ltd (SUHJY)

SUHJY
🏛️ Vereinigte Staaten →
12.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11.63 12.19 11.63 12.05 0.0M
2025-09-29 12.01 12.03 12.00 12.03 0.0M
2025-09-26 11.81 11.87 11.80 11.87 0.1M
2025-09-25 11.85 12.00 11.70 11.75 0.1M
2025-09-24 12.06 12.06 11.88 11.88 0.0M
2025-09-23 12.03 12.35 11.93 11.97 0.0M
2025-09-22 12.09 12.16 12.06 12.14 0.0M
2025-09-19 12.10 12.20 12.08 12.18 0.1M
2025-09-18 12.16 12.17 12.15 12.17 0.0M
2025-09-17 11.95 12.40 11.95 12.38 0.0M
2025-09-16 12.30 12.30 12.27 12.29 0.1M
2025-09-15 12.52 12.53 12.46 12.50 0.1M
2025-09-12 12.40 12.42 12.36 12.38 0.0M
2025-09-11 12.50 12.50 12.29 12.31 0.0M
2025-09-10 12.40 12.44 12.40 12.42 0.0M
2025-09-09 11.66 12.00 11.63 11.98 0.0M
2025-09-08 11.74 11.89 11.61 11.86 0.0M
2025-09-05 11.40 12.11 11.40 11.84 0.0M
2025-09-04 11.30 12.11 11.30 12.00 0.0M
2025-09-03 11.59 11.77 11.56 11.77 0.0M
2025-09-02 11.93 11.99 11.90 11.98 0.1M
2025-08-29 11.81 11.86 11.80 11.82 0.0M
2025-08-28 11.91 11.94 11.90 11.93 0.1M
2025-08-27 11.76 11.81 11.76 11.80 0.0M
2025-08-26 11.81 11.84 11.78 11.84 0.0M
2025-08-25 12.01 12.02 11.96 12.00 0.0M
2025-08-22 12.06 12.17 12.06 12.09 0.1M
2025-08-21 12.16 12.20 12.06 12.09 0.1M
2025-08-20 11.89 11.92 11.83 11.90 0.0M
2025-08-19 11.65 11.68 11.58 11.61 0.0M
2025-08-18 11.61 11.61 11.49 11.54 0.1M
2025-08-15 11.60 12.14 11.60 11.89 0.1M
2025-08-14 11.98 12.49 11.98 12.28 0.0M
2025-08-13 12.30 12.35 12.19 12.23 0.1M
2025-08-12 11.94 12.07 11.94 12.07 0.0M
2025-08-11 12.00 12.01 11.97 12.00 0.0M
2025-08-08 11.72 12.05 11.72 11.98 0.2M
2025-08-07 12.24 12.27 12.18 12.22 0.0M
2025-08-06 11.94 11.99 11.91 11.97 0.0M
2025-08-05 11.81 11.85 11.81 11.85 0.0M
2025-08-04 11.90 12.02 11.90 11.98 0.0M
2025-08-01 11.17 11.82 11.17 11.64 0.0M
2025-07-31 11.45 11.94 11.45 11.91 0.1M
2025-07-30 11.59 12.09 11.59 12.01 0.0M
2025-07-29 11.63 12.22 11.63 12.11 0.0M
2025-07-28 11.51 12.00 11.51 11.99 0.0M
2025-07-25 11.77 11.86 11.74 11.86 0.0M
2025-07-24 11.90 11.98 11.82 11.82 0.1M
2025-07-23 11.76 11.92 11.71 11.84 0.0M
2025-07-22 11.68 11.77 11.66 11.76 0.0M
2025-07-21 11.63 11.68 11.61 11.66 0.0M
2025-07-18 11.81 11.81 11.61 11.66 0.1M
2025-07-17 11.75 11.83 11.66 11.75 0.0M
2025-07-16 11.61 11.65 11.46 11.56 0.0M
2025-07-15 11.54 11.62 11.52 11.61 0.0M
2025-07-14 11.57 11.57 11.42 11.46 0.0M
2025-07-11 11.54 11.62 11.43 11.54 0.0M
2025-07-10 11.51 11.74 11.33 11.49 0.0M
2025-07-09 11.00 11.66 11.00 11.57 0.0M
2025-07-08 11.94 12.02 11.77 11.82 0.0M
2025-07-07 11.86 12.01 11.72 11.88 0.1M
2025-07-03 12.05 12.05 11.91 11.99 0.1M
2025-07-02 11.78 11.95 11.74 11.91 0.1M
2025-07-01 11.92 11.92 11.48 11.55 0.1M
2025-06-30 11.55 11.58 11.35 11.53 0.0M
2025-06-27 11.99 11.99 11.47 11.57 0.1M
2025-06-26 11.67 11.98 11.65 11.65 0.0M
2025-06-25 11.75 12.00 11.75 12.00 0.1M
2025-06-24 11.55 11.66 11.48 11.60 0.0M
2025-06-23 11.28 11.36 11.23 11.33 0.0M
2025-06-20 10.85 10.96 10.81 10.88 0.0M
2025-06-18 10.87 10.92 10.85 10.92 0.1M
2025-06-17 11.12 11.15 11.05 11.10 0.0M
2025-06-16 11.08 11.28 11.08 11.18 0.0M
2025-06-13 10.60 11.18 10.60 11.05 0.0M
2025-06-12 10.98 11.09 10.87 10.98 0.0M
2025-06-11 11.17 11.17 10.81 10.91 0.0M
2025-06-10 10.90 11.00 10.78 11.00 0.0M
2025-06-09 10.42 11.00 10.42 10.93 0.0M
2025-06-06 10.85 10.98 10.84 10.91 0.0M
2025-06-05 10.83 10.91 10.83 10.85 0.1M
2025-06-04 10.84 10.93 10.73 10.90 0.0M
2025-06-03 10.87 10.91 10.81 10.86 0.0M
2025-06-02 10.67 10.75 10.58 10.71 0.0M
2025-05-30 10.74 10.90 10.71 10.86 0.0M
2025-05-29 10.70 10.94 10.57 10.60 0.0M
2025-05-28 10.74 10.74 10.53 10.55 0.0M
2025-05-27 10.98 10.98 10.50 10.62 0.0M
2025-05-23 10.38 10.44 10.38 10.42 0.1M
2025-05-22 10.40 10.75 10.36 10.37 0.0M
2025-05-21 10.51 10.54 10.48 10.48 0.0M
2025-05-20 10.66 10.81 10.47 10.47 0.0M
2025-05-19 10.38 10.40 10.34 10.37 0.0M
2025-05-16 10.38 10.40 10.35 10.40 0.1M
2025-05-15 10.42 10.46 10.32 10.38 0.0M
2025-05-14 10.49 10.89 10.49 10.50 0.0M
2025-05-13 10.85 10.85 10.46 10.55 0.1M
2025-05-12 10.43 10.46 10.35 10.40 0.0M
2025-05-09 10.10 10.60 10.10 10.30 0.0M
2025-05-08 9.88 10.01 9.77 9.79 0.1M
2025-05-07 9.90 10.00 9.81 9.81 0.0M
2025-05-06 9.73 9.85 9.64 9.81 0.0M
2025-05-05 9.55 9.65 9.50 9.58 0.1M
2025-05-02 9.48 9.58 9.40 9.58 0.1M
2025-05-01 9.50 9.51 9.34 9.43 0.0M
2025-04-30 9.53 9.59 9.38 9.50 0.1M
2025-04-29 9.45 9.60 9.30 9.31 0.1M
2025-04-28 9.35 9.43 9.32 9.33 0.1M
2025-04-25 9.32 9.33 9.28 9.33 0.1M
2025-04-24 9.47 9.49 9.31 9.39 0.1M
2025-04-23 9.35 9.41 9.24 9.30 0.1M
2025-04-22 9.58 9.58 8.90 9.21 0.2M
2025-04-21 8.95 9.08 8.77 9.08 0.1M
2025-04-17 9.12 9.40 8.98 9.15 0.1M
2025-04-16 8.93 9.12 8.93 9.11 0.2M
2025-04-15 8.95 9.00 8.85 8.87 0.2M
2025-04-14 8.60 8.93 8.60 8.92 0.3M
2025-04-11 8.71 9.04 8.64 8.88 0.5M
2025-04-10 8.42 9.02 8.42 8.69 0.4M
2025-04-09 8.19 8.65 8.19 8.57 0.6M
2025-04-08 8.61 8.78 8.30 8.41 0.4M
2025-04-07 8.71 9.21 8.71 8.89 0.3M
2025-04-04 9.20 9.31 8.92 9.04 0.1M
2025-04-03 9.24 9.64 9.24 9.49 0.1M
2025-04-02 9.91 9.91 9.37 9.60 0.1M
2025-04-01 9.58 9.70 9.58 9.65 0.1M
2025-03-31 9.52 9.58 9.33 9.58 0.1M
2025-03-28 9.48 9.57 9.36 9.52 0.0M
2025-03-27 9.70 9.70 9.58 9.61 0.1M
2025-03-26 9.59 9.70 9.59 9.63 0.1M
2025-03-25 9.56 9.68 9.52 9.61 0.1M
2025-03-24 9.50 9.58 9.45 9.50 0.1M
2025-03-21 9.74 9.78 9.55 9.69 0.1M
2025-03-20 10.17 10.17 9.69 9.69 0.1M
2025-03-19 10.07 10.18 9.98 10.10 0.1M
2025-03-18 9.85 10.02 9.80 10.02 0.1M
2025-03-17 9.89 9.94 9.75 9.94 0.1M
2025-03-14 9.82 9.86 9.75 9.86 0.0M
2025-03-13 9.61 9.80 9.61 9.75 0.1M
2025-03-12 9.75 9.82 9.75 9.82 0.1M
2025-03-11 9.89 9.89 9.76 9.85 0.1M
2025-03-10 9.85 9.85 9.61 9.73 0.1M
2025-03-07 9.68 9.78 9.52 9.74 0.1M
2025-03-06 9.84 9.91 9.75 9.91 0.1M
2025-03-05 9.46 9.83 9.46 9.78 0.1M
2025-03-04 9.61 9.73 9.54 9.54 0.1M
2025-03-03 9.57 9.67 9.45 9.53 0.1M
2025-02-28 9.33 9.35 9.30 9.35 0.1M
2025-02-27 9.73 9.73 9.32 9.38 0.0M
2025-02-26 9.35 9.56 9.35 9.53 0.1M
2025-02-25 9.50 9.50 9.12 9.36 0.1M
2025-02-24 9.35 9.42 9.25 9.28 0.1M
2025-02-21 9.43 9.43 9.00 9.10 0.1M
2025-02-20 8.89 9.18 8.89 9.06 0.1M
2025-02-19 9.02 9.12 8.89 8.98 0.1M
2025-02-18 8.94 9.02 8.88 8.98 0.2M
2025-02-14 9.14 9.15 9.07 9.15 0.1M
2025-02-13 9.05 9.18 9.03 9.12 0.2M
2025-02-12 9.13 9.20 9.11 9.13 0.3M
2025-02-11 8.86 8.90 8.82 8.88 0.1M
2025-02-10 8.68 9.34 8.68 8.94 0.1M
2025-02-07 8.91 8.99 8.88 8.88 0.2M
2025-02-06 9.03 9.03 8.98 9.02 0.2M
2025-02-05 9.00 9.00 8.88 8.88 0.2M
2025-02-04 9.11 9.11 9.09 9.09 0.2M
2025-02-03 9.03 9.07 9.00 9.02 0.2M
2025-01-31 9.04 9.04 8.84 8.86 0.2M
2025-01-30 8.80 9.03 8.80 8.98 0.2M
2025-01-29 8.97 8.98 8.85 8.86 0.2M
2025-01-28 8.61 8.93 8.61 8.91 0.3M
2025-01-27 9.13 9.13 8.93 8.93 0.2M
2025-01-24 8.90 8.95 8.85 8.85 0.2M
2025-01-23 8.85 8.90 8.83 8.90 0.2M
2025-01-22 8.99 9.09 8.99 9.02 0.3M
2025-01-21 9.05 9.12 8.88 9.12 0.1M
2025-01-17 9.11 9.32 8.90 8.92 0.1M
2025-01-16 8.91 8.96 8.91 8.94 0.3M
2025-01-15 9.10 9.10 9.08 9.09 0.1M
2025-01-14 8.65 9.01 8.65 8.94 0.5M
2025-01-13 9.00 9.35 8.94 8.96 0.2M
2025-01-10 9.10 9.10 9.05 9.05 0.2M
2025-01-08 9.20 9.20 9.14 9.14 0.1M
2025-01-07 9.38 9.40 9.33 9.33 0.2M
2025-01-06 9.89 9.89 9.43 9.44 0.1M
2025-01-03 9.46 9.52 9.46 9.51 0.1M
2025-01-02 9.45 9.52 9.42 9.42 0.1M