Want to see HK:0016 full AI Analyst Report?
Sun Hung Kai Properties (0016) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.10 | 109.90 | 106.30 | 108.90 | 108.90 | +1.87% | 4,452,161 | 0.89 |
| Oct 29, 2026 | 106.20 | 107.20 | 106.10 | 106.90 | 106.90 | -0.28% | 2,893,756 | 0.58 |
| Oct 28, 2026 | 108.00 | 108.10 | 106.40 | 107.20 | 107.20 | -0.46% | 2,841,746 | 0.56 |
| Oct 27, 2026 | 108.20 | 108.50 | 106.80 | 107.70 | 107.70 | -0.46% | 2,761,662 | 0.55 |
| Oct 26, 2026 | 106.00 | 108.70 | 105.50 | 108.20 | 108.20 | +2.56% | 3,640,998 | 0.72 |
| Oct 23, 2026 | 104.60 | 106.30 | 104.60 | 105.50 | 105.50 | +1.34% | 3,711,471 | 0.74 |
| Oct 22, 2026 | 106.00 | 107.00 | 103.40 | 104.10 | 104.10 | -3.07% | 5,017,502 | 1.00 |
| Oct 21, 2026 | 107.70 | 108.00 | 106.60 | 107.40 | 107.40 | +1.13% | 4,214,219 | 0.84 |
| Oct 20, 2026 | 106.40 | 106.60 | 105.30 | 106.20 | 106.20 | -0.93% | 5,024,579 | 1.01 |
| Oct 19, 2026 | 107.20 | 107.90 | 106.60 | 107.20 | 107.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 107.70 | 107.90 | 106.60 | 107.20 | 107.20 | +0.85% | 5,859,545 | 1.18 |
| Oct 15, 2026 | 106.80 | 106.90 | 105.00 | 106.30 | 106.30 | -1.02% | 6,117,593 | 1.24 |
| Oct 14, 2026 | 108.70 | 109.90 | 107.30 | 107.40 | 107.40 | -2.10% | 3,234,854 | 0.65 |
| Oct 13, 2026 | 107.70 | 109.90 | 107.10 | 109.70 | 109.70 | +1.86% | 5,116,277 | 1.02 |
| Oct 12, 2026 | 108.90 | 109.60 | 107.20 | 107.70 | 107.70 | -1.10% | 3,534,417 | 0.70 |
| Oct 09, 2026 | 107.70 | 109.50 | 107.60 | 108.90 | 108.90 | +1.87% | 5,763,356 | 1.15 |
| Oct 08, 2026 | 106.30 | 107.70 | 106.10 | 106.90 | 106.90 | +0.19% | 5,941,209 | 1.19 |
| Oct 07, 2026 | 105.00 | 106.80 | 104.40 | 106.70 | 106.70 | +2.20% | 6,672,423 | 1.34 |
| Oct 06, 2026 | 106.80 | 107.20 | 104.00 | 104.40 | 104.40 | -0.57% | 5,819,153 | 1.17 |
| Oct 05, 2026 | 106.00 | 106.90 | 104.00 | 105.00 | 105.00 | -0.94% | 3,863,799 | 0.78 |
| Oct 02, 2026 | 106.30 | 107.20 | 105.40 | 106.00 | 106.00 | -2.30% | 6,897,175 | 1.40 |
| Oct 01, 2026 | 108.50 | 108.50 | 106.00 | 108.50 | 108.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 106.70 | 108.50 | 106.00 | 108.50 | 108.50 | +0.56% | 4,299,494 | 0.87 |
| Sep 29, 2026 | 106.00 | 107.90 | 105.90 | 107.90 | 107.90 | +0.28% | 5,475,532 | 1.10 |
| Sep 28, 2026 | 106.40 | 108.70 | 106.40 | 107.60 | 107.60 | +0.47% | 4,506,410 | 0.92 |
| Sep 25, 2026 | 107.70 | 107.70 | 105.50 | 107.10 | 107.10 | -1.02% | 4,186,337 | 0.84 |
| Sep 24, 2026 | 108.10 | 108.80 | 107.40 | 108.20 | 108.20 | -0.82% | 3,839,278 | 0.77 |
| Sep 23, 2026 | 109.20 | 109.80 | 108.60 | 109.10 | 109.10 | -0.55% | 3,419,203 | 0.68 |
| Sep 22, 2026 | 110.60 | 110.70 | 109.10 | 109.70 | 109.70 | -0.72% | 3,515,137 | 0.67 |
| Sep 21, 2026 | 107.70 | 110.70 | 107.20 | 110.50 | 110.50 | +2.60% | 4,501,233 | 0.85 |
| Sep 18, 2026 | 108.20 | 109.00 | 107.10 | 107.70 | 107.70 | -0.46% | 11,382,512 | 2.18 |
| Sep 17, 2026 | 108.50 | 108.80 | 105.90 | 108.20 | 108.20 | -1.28% | 7,700,043 | 1.48 |
| Sep 16, 2026 | 108.60 | 109.90 | 107.40 | 109.60 | 109.60 | +0.64% | 4,602,263 | 0.90 |
| Sep 15, 2026 | 110.00 | 110.00 | 107.90 | 108.90 | 108.90 | -1.36% | 5,212,442 | 0.97 |
| Sep 14, 2026 | 108.20 | 110.90 | 106.20 | 110.40 | 110.40 | +2.03% | 5,980,350 | 1.12 |
| Sep 11, 2026 | 113.20 | 113.80 | 106.20 | 108.20 | 108.20 | -7.28% | 15,931,969 | 3.08 |
| Sep 10, 2026 | 117.00 | 117.90 | 116.20 | 116.70 | 116.70 | -1.35% | 5,301,798 | 1.02 |
| Sep 09, 2026 | 118.70 | 119.30 | 116.80 | 118.30 | 118.30 | -1.25% | 5,684,653 | 1.09 |
| Sep 08, 2026 | 119.00 | 120.60 | 117.60 | 119.80 | 119.80 | +0.50% | 3,371,132 | 0.64 |
| Sep 07, 2026 | 120.60 | 120.70 | 118.30 | 119.20 | 119.20 | -0.25% | 4,353,661 | 0.82 |
| Sep 04, 2026 | 117.20 | 120.80 | 116.80 | 119.50 | 119.50 | +3.64% | 8,457,514 | 1.61 |
| Sep 03, 2026 | 115.70 | 116.60 | 114.60 | 115.30 | 115.30 | +0.44% | 4,852,410 | 0.91 |
| Sep 02, 2026 | 111.50 | 114.90 | 110.70 | 114.80 | 114.80 | +1.06% | 8,049,822 | 1.52 |
| Sep 01, 2026 | 116.20 | 116.30 | 113.00 | 113.60 | 113.60 | -2.24% | 5,153,791 | 0.97 |
| Aug 31, 2026 | 119.90 | 120.90 | 115.00 | 116.20 | 116.20 | -4.68% | 7,912,552 | 1.47 |
| Aug 28, 2026 | 122.80 | 123.10 | 121.30 | 121.90 | 121.90 | -1.30% | 4,686,150 | 0.86 |
| Aug 27, 2026 | 124.60 | 125.00 | 122.80 | 123.50 | 123.50 | -0.88% | 1,845,351 | 0.33 |
| Aug 26, 2026 | 124.70 | 125.30 | 123.30 | 124.60 | 124.60 | -0.32% | 2,718,821 | 0.47 |
| Aug 25, 2026 | 127.20 | 128.50 | 124.40 | 125.00 | 125.00 | -1.03% | 3,327,733 | 0.57 |
| Aug 24, 2026 | 128.20 | 128.70 | 126.00 | 126.30 | 126.30 | -1.48% | 3,661,211 | 0.63 |
