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
2022-12-30 13.71 13.71 13.57 13.57 0.0M
2022-12-29 13.51 13.54 13.44 13.48 0.1M
2022-12-28 13.51 13.53 13.39 13.41 0.1M
2022-12-27 13.64 13.81 13.64 13.79 0.2M
2022-12-23 13.55 13.96 13.45 13.46 0.0M
2022-12-22 13.52 13.83 13.12 13.41 0.1M
2022-12-21 13.25 13.32 13.19 13.26 0.1M
2022-12-20 13.20 13.26 13.19 13.26 0.1M
2022-12-19 13.42 13.46 13.36 13.43 0.1M
2022-12-16 13.43 13.43 13.34 13.39 0.0M
2022-12-15 13.41 13.42 13.24 13.25 0.0M
2022-12-14 13.38 13.45 13.35 13.44 0.0M
2022-12-13 13.74 13.79 13.61 13.67 0.1M
2022-12-12 12.86 12.89 12.84 12.87 0.0M
2022-12-09 12.88 13.08 12.88 13.00 0.1M
2022-12-08 12.56 12.60 12.55 12.55 0.0M
2022-12-07 12.38 12.51 12.38 12.42 0.1M
2022-12-06 12.20 12.22 12.15 12.16 0.1M
2022-12-05 11.89 11.93 11.81 11.82 0.1M
2022-12-02 11.97 12.16 11.97 12.12 0.0M
2022-12-01 12.02 12.05 11.93 12.05 0.1M
2022-11-30 11.99 12.02 11.90 11.90 0.1M
2022-11-29 11.77 11.84 11.77 11.82 0.1M
2022-11-28 11.66 11.69 11.61 11.63 0.2M
2022-11-25 11.70 11.71 11.65 11.67 0.1M
2022-11-23 11.62 11.64 11.59 11.64 0.0M
2022-11-22 11.64 11.67 11.61 11.67 0.2M
2022-11-21 11.61 11.62 11.57 11.62 0.1M
2022-11-18 11.66 11.67 11.58 11.67 0.1M
2022-11-17 11.42 11.77 11.42 11.74 0.1M
2022-11-16 11.76 11.77 11.67 11.72 0.1M
2022-11-15 11.81 11.81 11.68 11.74 0.2M
2022-11-14 11.69 11.70 11.54 11.65 0.1M
2022-11-11 11.42 11.47 11.38 11.40 0.1M
2022-11-10 11.59 11.59 11.06 11.10 0.2M
2022-11-09 10.73 10.73 10.64 10.64 0.2M
2022-11-08 10.74 10.84 10.74 10.77 0.5M
2022-11-07 10.51 10.51 10.17 10.23 0.3M
2022-11-04 11.26 11.34 11.23 11.34 0.3M
2022-11-03 10.64 10.99 10.64 10.96 0.6M
2022-11-02 11.09 11.09 10.86 10.90 0.5M
2022-11-01 10.82 10.85 10.76 10.77 0.9M
2022-10-31 10.70 10.72 10.61 10.62 0.4M
2022-10-28 10.50 10.87 10.50 10.85 0.2M
2022-10-27 10.98 10.98 10.87 10.89 0.5M
2022-10-26 10.80 10.95 10.80 10.93 0.2M
2022-10-25 10.95 10.95 10.85 10.92 0.4M
2022-10-24 11.25 11.28 11.15 11.15 0.5M
2022-10-21 11.46 11.57 11.39 11.57 0.4M
2022-10-20 11.62 11.62 11.53 11.55 0.3M
2022-10-19 11.34 11.35 11.25 11.30 0.2M
2022-10-18 11.71 11.76 11.61 11.61 0.2M
2022-10-17 11.63 11.76 11.60 11.68 0.3M
2022-10-14 11.32 11.53 11.32 11.49 0.3M
2022-10-13 11.42 11.59 11.38 11.50 0.3M
2022-10-12 11.33 11.33 11.09 11.11 0.1M
2022-10-11 11.28 11.44 11.26 11.26 0.2M
2022-10-10 11.45 11.45 11.22 11.28 0.3M
2022-10-07 11.95 11.95 11.19 11.59 0.1M
2022-10-06 11.56 11.56 11.45 11.45 0.2M
2022-10-05 11.42 11.59 11.38 11.45 0.3M
2022-10-04 11.16 11.33 11.16 11.19 0.6M
2022-10-03 11.23 11.23 11.08 11.16 0.3M
2022-09-30 11.42 11.42 10.98 11.12 0.5M
2022-09-29 11.20 11.21 11.00 11.16 0.9M
2022-09-28 11.31 11.58 11.31 11.58 0.1M
2022-09-27 11.54 11.68 11.43 11.48 0.5M
2022-09-26 11.27 11.80 11.27 11.69 0.3M
2022-09-23 11.82 11.96 11.73 11.84 0.2M
2022-09-22 12.36 12.36 11.87 11.96 0.1M
2022-09-21 12.05 12.17 11.93 11.97 0.1M
2022-09-20 12.20 12.24 12.14 12.14 0.1M
2022-09-19 12.13 12.24 12.13 12.23 0.2M
2022-09-16 12.12 12.30 12.12 12.18 0.1M
2022-09-15 12.14 12.25 12.10 12.12 0.1M
2022-09-14 12.10 12.20 12.10 12.17 0.1M
2022-09-13 11.78 12.30 11.78 12.19 0.2M
2022-09-12 12.05 12.30 11.89 12.26 0.2M
2022-09-09 12.15 12.30 12.01 12.08 0.1M
2022-09-08 12.07 12.16 11.67 11.83 0.2M
2022-09-07 11.96 12.00 11.91 11.98 0.2M
2022-09-06 11.96 12.00 11.85 11.87 0.2M
2022-09-02 11.83 11.99 11.76 11.80 0.1M
2022-09-01 12.00 12.00 11.80 11.86 0.2M
2022-08-31 11.84 11.88 11.81 11.88 0.2M
2022-08-30 12.27 12.27 11.84 11.86 0.2M
2022-08-29 12.02 12.07 11.90 12.05 0.2M
2022-08-26 12.12 12.12 12.00 12.06 0.2M
2022-08-25 11.95 12.04 11.94 12.00 0.2M
2022-08-24 12.04 12.09 11.91 12.00 0.1M
2022-08-23 12.11 12.21 12.06 12.13 0.3M
2022-08-22 12.23 12.30 12.17 12.28 0.3M
2022-08-19 12.25 12.25 12.14 12.21 0.1M
2022-08-18 12.27 12.27 12.20 12.23 0.1M
2022-08-17 12.26 12.37 12.25 12.26 0.1M
2022-08-16 12.23 12.37 12.16 12.30 0.3M
2022-08-15 12.19 12.22 12.08 12.16 0.1M
2022-08-12 12.32 12.32 12.14 12.16 0.1M
2022-08-11 12.24 12.25 12.14 12.14 0.1M
2022-08-10 11.75 12.09 11.75 11.99 0.1M
2022-08-09 12.15 12.22 12.10 12.16 0.3M
2022-08-08 11.48 11.96 11.48 11.93 0.2M
2022-08-05 11.83 11.85 11.76 11.76 0.1M
2022-08-04 11.73 11.75 11.62 11.64 0.1M
2022-08-03 11.75 11.75 11.53 11.60 0.2M
2022-08-02 11.59 11.66 11.54 11.54 0.2M
2022-08-01 11.73 11.79 11.72 11.78 0.1M
2022-07-29 11.86 11.93 11.86 11.90 0.1M
2022-07-28 11.80 11.84 11.77 11.83 0.1M
2022-07-27 11.71 11.99 11.71 11.85 0.1M
2022-07-26 11.79 11.85 11.75 11.81 0.2M
2022-07-25 11.65 11.73 11.60 11.69 0.2M
2022-07-22 11.55 11.60 11.53 11.55 0.1M
2022-07-21 11.68 11.68 11.57 11.57 0.1M
2022-07-20 11.73 11.78 11.63 11.65 0.1M
2022-07-19 11.72 11.78 11.72 11.75 0.1M
2022-07-18 11.74 11.84 11.72 11.79 0.2M
2022-07-15 11.50 11.89 11.50 11.71 0.1M
2022-07-14 11.71 11.71 11.63 11.68 0.1M
2022-07-13 11.83 11.90 11.76 11.84 0.1M
2022-07-12 11.87 11.88 11.78 11.82 0.1M
2022-07-11 11.82 11.85 11.79 11.80 0.3M
2022-07-08 11.99 12.02 11.87 11.98 0.2M
2022-07-07 11.95 12.01 11.90 11.95 0.1M
2022-07-06 11.93 12.03 11.93 12.01 0.2M
2022-07-05 11.79 11.90 11.77 11.89 0.2M
2022-07-01 11.77 11.84 11.75 11.79 0.1M
2022-06-30 11.85 11.87 11.82 11.84 0.1M
2022-06-29 11.93 11.99 11.89 11.98 0.2M
2022-06-28 11.94 12.01 11.92 11.92 0.2M
2022-06-27 11.45 11.89 11.45 11.80 0.2M
2022-06-24 11.79 11.80 11.72 11.80 0.2M
2022-06-23 11.79 11.85 11.74 11.79 0.2M
2022-06-22 11.79 11.86 11.76 11.84 0.2M
2022-06-21 11.87 11.91 11.83 11.90 0.2M
2022-06-17 11.62 11.65 11.54 11.54 0.2M
2022-06-16 11.58 11.64 11.56 11.58 0.2M
2022-06-15 11.72 11.84 11.72 11.76 0.1M
2022-06-14 11.57 11.98 11.57 11.93 0.1M
2022-06-13 12.12 12.13 12.00 12.01 0.1M
2022-06-10 11.96 12.32 11.96 12.27 0.4M
2022-06-09 12.24 12.30 12.21 12.21 0.1M
2022-06-08 12.22 12.23 12.12 12.13 0.1M
2022-06-07 12.38 12.38 12.26 12.31 0.2M
2022-06-06 12.45 12.45 12.23 12.23 0.0M
2022-06-03 12.21 12.41 12.21 12.39 0.1M
2022-06-02 12.27 12.40 12.14 12.40 0.1M
2022-06-01 12.52 12.52 12.32 12.35 0.1M
2022-05-31 12.36 12.36 12.17 12.25 0.1M
2022-05-27 12.50 12.52 12.29 12.39 0.1M
2022-05-26 12.23 12.34 12.19 12.33 0.1M
2022-05-25 12.16 12.24 12.06 12.24 0.1M
2022-05-24 12.17 12.17 11.99 12.06 0.1M
2022-05-23 12.22 12.22 12.03 12.10 0.1M
2022-05-20 12.23 12.23 12.00 12.04 0.1M
2022-05-19 12.27 12.27 11.99 12.02 0.1M
2022-05-18 11.78 12.16 11.78 11.95 0.1M
2022-05-17 12.21 12.26 12.04 12.14 0.1M
2022-05-16 12.10 12.18 11.96 12.17 0.1M
2022-05-13 11.97 12.06 11.96 12.00 0.2M
2022-05-12 11.59 11.62 11.49 11.56 0.2M
2022-05-11 11.15 11.63 11.15 11.47 0.2M
2022-05-10 11.46 11.52 11.43 11.48 0.3M
2022-05-09 11.76 11.77 11.65 11.70 0.2M
2022-05-06 11.70 11.89 11.68 11.83 0.3M
2022-05-05 11.95 11.95 11.77 11.85 0.2M
2022-05-04 11.83 12.09 11.82 12.09 0.3M
2022-05-03 11.68 11.68 11.57 11.62 0.4M
2022-05-02 11.11 11.57 11.11 11.44 0.3M
2022-04-29 11.67 11.67 11.57 11.57 0.2M
2022-04-28 11.76 11.82 11.65 11.72 0.3M
2022-04-27 11.76 11.79 11.67 11.74 0.2M
2022-04-26 11.44 12.04 11.44 11.82 0.2M
2022-04-25 11.92 12.04 11.88 12.03 0.1M
2022-04-22 12.08 12.08 11.99 12.01 0.1M
2022-04-21 12.14 12.14 12.00 12.07 0.2M
2022-04-20 12.33 12.33 12.03 12.12 0.2M
2022-04-19 12.10 12.24 12.10 12.24 0.1M
2022-04-18 12.01 12.10 12.00 12.07 0.1M
2022-04-14 12.10 12.16 12.08 12.13 0.1M
2022-04-13 11.90 11.98 11.90 11.97 0.2M
2022-04-12 11.95 11.99 11.91 11.96 0.2M
2022-04-11 12.01 12.10 12.01 12.02 0.1M
2022-04-08 12.05 12.12 12.04 12.04 0.2M
2022-04-07 12.08 12.08 12.00 12.00 0.3M
2022-04-06 12.21 12.22 12.13 12.15 0.2M
2022-04-05 11.99 12.16 11.98 12.07 0.2M
2022-04-04 12.00 12.09 11.97 12.03 0.1M
2022-04-01 12.13 12.25 12.06 12.11 0.2M
2022-03-31 12.02 12.06 11.96 11.96 0.1M
2022-03-30 12.32 12.32 12.17 12.25 0.2M
2022-03-29 12.27 12.27 12.11 12.26 0.2M
2022-03-28 11.84 12.35 11.84 12.08 0.2M
2022-03-25 12.35 12.50 12.16 12.42 0.1M
2022-03-24 11.96 12.36 11.96 12.25 0.1M
2022-03-23 12.42 12.42 11.94 12.20 0.1M
2022-03-22 12.24 12.44 12.00 12.35 0.2M
2022-03-21 12.15 12.17 12.00 12.17 0.1M
2022-03-18 12.12 12.49 11.99 12.32 0.2M
2022-03-17 11.82 11.95 11.78 11.90 0.2M
2022-03-16 11.31 11.81 11.31 11.65 0.2M
2022-03-15 11.26 11.43 11.19 11.40 0.5M
2022-03-14 11.45 11.66 11.43 11.51 0.3M
2022-03-11 11.59 11.67 11.52 11.55 0.2M
2022-03-10 11.83 11.83 11.30 11.45 0.3M
2022-03-09 11.90 11.90 11.42 11.53 0.3M
2022-03-08 11.87 11.87 11.57 11.65 0.5M
2022-03-07 11.45 11.45 11.30 11.30 0.5M
2022-03-04 11.44 11.49 11.38 11.46 0.3M
2022-03-03 11.61 11.71 11.49 11.56 0.4M
2022-03-02 11.30 11.48 11.30 11.44 0.4M
2022-03-01 11.50 11.51 11.31 11.35 0.7M
2022-02-28 11.65 11.65 11.56 11.61 0.3M
2022-02-25 11.57 11.93 11.57 11.91 0.2M
2022-02-24 12.05 12.07 11.82 12.05 0.1M
2022-02-23 12.05 12.16 12.05 12.11 0.2M
2022-02-22 12.76 12.76 12.17 12.20 0.1M
2022-02-18 12.64 12.68 12.59 12.64 0.1M
2022-02-17 12.69 12.70 12.63 12.63 0.1M
2022-02-16 13.09 13.09 12.67 12.75 0.2M
2022-02-15 13.14 13.14 12.63 12.72 0.1M
2022-02-14 12.50 12.82 12.43 12.46 0.1M
2022-02-11 12.64 12.67 12.54 12.54 0.0M
2022-02-10 12.57 12.70 12.57 12.58 0.1M
2022-02-09 12.76 12.76 12.61 12.61 0.1M
2022-02-08 12.22 12.49 12.22 12.47 0.1M
2022-02-07 12.45 12.47 12.38 12.38 0.1M
2022-02-04 12.40 12.46 12.38 12.46 0.1M
2022-02-03 12.21 12.38 12.21 12.28 0.1M
2022-02-02 12.34 12.39 12.26 12.28 0.1M
2022-02-01 12.15 12.37 12.15 12.29 0.3M
2022-01-31 12.18 12.29 12.18 12.22 0.2M
2022-01-28 12.09 12.18 12.09 12.18 0.1M
2022-01-27 12.22 12.27 12.20 12.24 0.1M
2022-01-26 12.28 12.35 12.09 12.13 0.2M
2022-01-25 12.69 12.69 12.23 12.33 0.2M
2022-01-24 12.25 12.48 12.25 12.45 0.1M
2022-01-21 12.07 12.54 12.07 12.45 0.2M
2022-01-20 12.31 12.48 12.21 12.30 0.2M
2022-01-19 12.00 12.54 12.00 12.30 0.3M
2022-01-18 12.17 12.17 12.07 12.17 0.2M
2022-01-14 12.54 12.54 11.85 12.10 0.1M
2022-01-13 11.81 12.57 11.81 12.10 0.1M
2022-01-12 12.56 12.56 12.11 12.22 0.1M
2022-01-11 12.17 12.29 12.11 12.24 0.4M
2022-01-10 11.76 12.23 11.76 12.17 0.3M
2022-01-07 11.65 12.41 11.65 12.12 0.2M
2022-01-06 12.04 12.06 11.91 11.91 0.2M
2022-01-05 12.13 12.19 12.03 12.05 0.1M
2022-01-04 12.16 12.21 12.10 12.17 0.3M
2022-01-03 12.10 12.15 12.07 12.15 0.1M