Sun Hung Kai Properties (SUHJY)

SUHJY
🏛️ Estados Unidos →
12.05
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.39 10.80 10.39 10.80 0.1M
2023-12-28 10.80 10.86 10.80 10.81 0.1M
2023-12-27 10.69 10.69 10.62 10.63 0.1M
2023-12-26 10.65 10.66 10.56 10.62 0.1M
2023-12-22 11.00 11.00 10.18 10.59 0.1M
2023-12-21 10.62 10.62 10.53 10.61 0.4M
2023-12-20 10.40 10.43 10.30 10.32 0.1M
2023-12-19 10.19 10.94 10.19 10.58 0.9M
2023-12-18 10.43 10.50 10.43 10.44 0.3M
2023-12-15 10.67 10.70 10.59 10.59 0.1M
2023-12-14 10.20 10.50 10.20 10.43 0.2M
2023-12-13 9.95 10.02 9.88 10.01 0.3M
2023-12-12 10.33 10.33 9.89 9.99 0.2M
2023-12-11 9.88 9.92 9.85 9.89 0.4M
2023-12-08 9.79 9.88 9.79 9.80 0.1M
2023-12-07 9.84 9.89 9.82 9.89 0.4M
2023-12-06 9.59 9.80 9.59 9.72 0.2M
2023-12-05 9.64 9.68 9.63 9.64 0.3M
2023-12-04 9.70 9.77 9.67 9.68 0.2M
2023-12-01 9.62 9.73 9.62 9.73 0.2M
2023-11-30 9.72 9.74 9.69 9.74 0.4M
2023-11-29 9.80 9.80 9.72 9.72 0.1M
2023-11-28 9.94 9.98 9.89 9.97 0.2M
2023-11-27 10.01 10.04 9.98 10.00 0.1M
2023-11-24 9.79 10.28 9.79 10.14 0.1M
2023-11-22 10.16 10.20 10.11 10.11 0.1M
2023-11-21 10.15 10.17 10.05 10.07 0.2M
2023-11-20 10.26 10.34 10.26 10.31 0.2M
2023-11-17 10.08 10.13 10.03 10.03 0.1M
2023-11-16 10.14 10.20 10.10 10.12 0.1M
2023-11-15 10.27 10.37 10.27 10.33 0.2M
2023-11-14 10.01 10.14 10.01 10.12 0.2M
2023-11-13 9.90 9.95 9.87 9.89 0.4M
2023-11-10 9.47 9.85 9.47 9.84 0.3M
2023-11-09 9.86 10.00 9.86 9.93 0.2M
2023-11-08 10.00 10.00 9.96 9.97 0.2M
2023-11-07 10.09 10.10 10.05 10.09 0.2M
2023-11-06 10.49 10.49 10.07 10.18 0.1M
2023-11-03 10.84 10.88 10.74 10.86 0.1M
2023-11-02 10.55 10.62 10.51 10.59 0.2M
2023-11-01 10.28 10.40 10.28 10.36 0.3M
2023-10-31 10.23 10.27 10.11 10.19 0.9M
2023-10-30 10.41 10.43 10.34 10.36 0.3M
2023-10-27 10.69 10.69 10.18 10.22 0.2M
2023-10-26 10.11 10.11 10.02 10.07 0.3M
2023-10-25 10.00 10.16 10.00 10.11 0.2M
2023-10-24 10.24 10.30 10.19 10.30 0.6M
2023-10-23 10.31 10.44 10.31 10.36 0.3M
2023-10-20 10.37 10.38 10.29 10.29 0.3M
2023-10-19 10.04 10.39 10.04 10.32 0.3M
2023-10-18 10.58 10.60 10.49 10.55 0.1M
2023-10-17 10.71 10.71 10.57 10.65 0.4M
2023-10-16 10.68 10.71 10.58 10.63 0.2M
2023-10-13 10.68 10.70 10.57 10.57 0.1M
2023-10-12 11.14 11.14 10.62 10.84 0.2M
2023-10-11 10.62 10.89 10.62 10.89 0.2M
2023-10-10 10.79 10.90 10.79 10.85 0.4M
2023-10-09 10.63 10.71 10.62 10.69 0.3M
2023-10-06 10.66 10.75 10.63 10.75 0.2M
2023-10-05 10.63 10.67 10.60 10.64 0.4M
2023-10-04 10.65 10.65 10.52 10.55 0.3M
2023-10-03 10.17 10.32 10.17 10.31 0.3M
2023-10-02 10.88 10.88 10.51 10.51 0.3M
2023-09-29 10.55 10.70 10.54 10.58 0.2M
2023-09-28 10.17 10.28 10.17 10.23 0.8M
2023-09-27 10.05 10.11 10.00 10.06 0.6M
2023-09-26 10.06 10.09 10.03 10.04 0.4M
2023-09-25 10.04 10.22 10.04 10.16 0.4M
2023-09-22 10.36 10.38 10.31 10.34 0.3M
2023-09-21 10.09 10.13 10.05 10.06 0.3M
2023-09-20 10.24 10.38 10.21 10.24 0.5M
2023-09-19 10.32 10.32 10.20 10.28 0.6M
2023-09-18 10.29 10.33 10.27 10.30 0.4M
2023-09-15 10.66 10.66 10.38 10.43 0.3M
2023-09-14 10.33 10.40 10.31 10.36 0.3M
2023-09-13 10.72 10.72 10.38 10.41 0.2M
2023-09-12 10.32 10.37 10.13 10.35 0.4M
2023-09-11 10.35 10.35 10.22 10.27 0.3M
2023-09-08 10.78 11.09 10.78 10.92 0.2M
2023-09-07 11.50 11.50 11.04 11.06 0.3M
2023-09-06 11.77 11.77 11.41 11.46 0.2M
2023-09-05 11.37 11.39 11.33 11.34 0.2M
2023-09-01 11.44 11.45 11.33 11.44 0.1M
2023-08-31 11.36 11.36 11.29 11.35 0.1M
2023-08-30 11.05 11.82 11.05 11.47 0.1M
2023-08-29 11.46 11.55 11.43 11.53 0.2M
2023-08-28 11.24 11.37 11.24 11.35 0.4M
2023-08-25 11.38 11.40 11.32 11.38 0.1M
2023-08-24 11.70 11.70 11.34 11.36 0.2M
2023-08-23 11.22 11.35 11.22 11.30 0.2M
2023-08-22 11.55 11.55 11.06 11.10 0.4M
2023-08-21 11.05 11.16 11.04 11.16 0.3M
2023-08-18 11.18 11.28 11.18 11.20 0.3M
2023-08-17 11.35 11.40 11.27 11.28 0.3M
2023-08-16 11.43 11.45 11.32 11.32 0.2M
2023-08-15 11.92 11.92 11.46 11.53 0.2M
2023-08-14 11.64 11.68 11.60 11.65 0.2M
2023-08-11 11.71 11.85 11.71 11.85 0.1M
2023-08-10 11.77 11.84 11.75 11.78 0.2M
2023-08-09 11.63 11.70 11.60 11.70 0.2M
2023-08-08 11.74 11.74 11.34 11.69 0.2M
2023-08-07 11.95 12.00 11.93 11.98 0.2M
2023-08-04 12.00 12.00 11.90 11.90 0.1M
2023-08-03 12.33 12.41 12.31 12.32 0.1M
2023-08-02 12.34 12.39 12.28 12.31 0.1M
2023-08-01 12.44 12.48 12.40 12.47 0.0M
2023-07-31 12.60 12.60 12.52 12.58 0.1M
2023-07-28 12.84 12.84 12.67 12.67 0.1M
2023-07-27 12.64 12.67 12.56 12.56 0.1M
2023-07-26 12.44 12.54 12.44 12.51 0.0M
2023-07-25 12.45 12.45 12.30 12.30 0.1M
2023-07-24 12.27 12.51 12.27 12.40 0.1M
2023-07-21 12.48 12.54 12.38 12.38 0.1M
2023-07-20 12.27 12.38 12.27 12.32 0.1M
2023-07-19 12.25 12.33 12.18 12.18 0.0M
2023-07-18 12.21 12.23 12.17 12.19 0.1M
2023-07-17 12.29 12.40 12.29 12.33 0.1M
2023-07-14 12.49 12.49 12.36 12.40 0.0M
2023-07-13 12.43 12.51 12.43 12.51 0.1M
2023-07-12 12.18 12.39 12.18 12.38 0.0M
2023-07-11 12.35 12.37 12.29 12.34 0.2M
2023-07-10 11.99 12.07 11.99 12.06 0.1M
2023-07-07 12.30 12.32 12.17 12.32 0.2M
2023-07-06 12.22 12.39 12.22 12.30 0.2M
2023-07-05 12.20 12.74 12.20 12.62 0.4M
2023-07-03 12.70 12.70 12.59 12.64 0.1M
2023-06-30 12.49 12.69 12.49 12.64 0.1M
2023-06-29 12.48 12.52 12.44 12.46 0.0M
2023-06-28 12.63 12.70 12.63 12.67 0.1M
2023-06-27 12.58 12.64 12.58 12.64 0.2M
2023-06-26 12.39 12.47 12.39 12.47 0.1M
2023-06-23 12.54 12.54 12.46 12.52 0.1M
2023-06-22 12.81 12.85 12.77 12.81 0.1M
2023-06-21 12.76 12.87 12.76 12.86 0.1M
2023-06-20 12.99 12.99 12.89 12.92 0.1M
2023-06-16 12.98 13.17 12.98 13.16 0.1M
2023-06-15 13.05 13.11 13.04 13.11 0.1M
2023-06-14 13.18 13.18 13.01 13.08 0.1M
2023-06-13 13.41 13.41 13.18 13.21 0.1M
2023-06-12 13.23 13.24 13.16 13.24 0.1M
2023-06-09 13.33 13.33 13.15 13.16 0.1M
2023-06-08 13.10 13.30 13.10 13.13 0.1M
2023-06-07 13.26 13.30 13.15 13.22 0.0M
2023-06-06 12.80 13.33 12.80 13.24 0.1M
2023-06-05 13.30 13.44 13.17 13.24 0.1M
2023-06-02 13.05 13.24 13.05 13.24 0.1M
2023-06-01 12.64 12.75 12.64 12.74 0.2M
2023-05-31 12.73 12.84 12.72 12.84 0.4M
2023-05-30 13.07 13.07 13.00 13.02 0.1M
2023-05-26 12.95 13.10 12.95 13.03 0.1M
2023-05-25 13.00 13.03 12.94 13.00 0.1M
2023-05-24 12.87 13.25 12.87 13.21 0.1M
2023-05-23 13.22 13.22 13.19 13.21 0.2M
2023-05-22 13.26 13.40 13.26 13.35 0.2M
2023-05-19 13.41 13.41 13.13 13.34 0.1M
2023-05-18 13.20 13.20 13.05 13.09 0.1M
2023-05-17 13.20 13.26 13.16 13.26 0.0M
2023-05-16 13.32 13.45 13.32 13.34 0.1M
2023-05-15 13.44 13.49 13.33 13.49 0.1M
2023-05-12 13.43 13.43 13.07 13.16 0.0M
2023-05-11 13.40 13.40 13.31 13.38 0.0M
2023-05-10 13.55 13.55 13.46 13.54 0.0M
2023-05-09 13.72 13.72 13.61 13.71 0.0M
2023-05-08 13.91 14.02 13.91 13.91 0.0M
2023-05-05 13.98 14.12 13.98 14.05 0.0M
2023-05-04 13.85 13.88 13.84 13.87 0.0M
2023-05-03 13.56 13.65 13.52 13.59 0.0M
2023-05-02 13.82 13.82 13.43 13.55 0.0M
2023-05-01 13.93 13.93 13.84 13.87 0.1M
2023-04-28 13.89 13.90 13.81 13.84 0.0M
2023-04-27 13.69 13.88 13.69 13.86 0.0M
2023-04-26 13.60 13.63 13.53 13.60 0.0M
2023-04-25 13.40 13.43 13.33 13.33 0.1M
2023-04-24 13.56 13.64 13.56 13.64 0.0M
2023-04-21 13.60 13.63 13.56 13.56 0.0M
2023-04-20 13.57 13.65 13.51 13.51 0.0M
2023-04-19 13.44 13.48 13.43 13.45 0.0M
2023-04-18 13.86 13.86 13.80 13.80 0.0M
2023-04-17 13.71 13.84 13.71 13.84 0.0M
2023-04-14 13.91 13.93 13.77 13.93 0.1M
2023-04-13 13.96 14.00 13.91 13.95 0.0M
2023-04-12 13.98 14.03 13.84 13.90 0.0M
2023-04-11 13.97 14.01 13.96 13.98 0.1M
2023-04-10 13.92 13.98 13.85 13.97 0.0M
2023-04-06 13.81 13.99 13.81 13.99 0.0M
2023-04-05 13.80 13.80 13.67 13.71 0.0M
2023-04-04 13.64 13.86 13.64 13.73 0.2M
2023-04-03 13.79 13.82 13.76 13.79 0.0M
2023-03-31 14.31 14.31 13.88 13.94 0.1M
2023-03-30 14.46 14.46 13.91 13.99 0.1M
2023-03-29 13.85 13.91 13.79 13.80 0.1M
2023-03-28 13.74 13.84 13.72 13.72 0.1M
2023-03-27 13.74 13.76 13.68 13.69 0.0M
2023-03-24 13.72 13.72 13.49 13.57 0.1M
2023-03-23 13.55 13.62 13.45 13.54 0.0M
2023-03-22 13.51 13.64 13.51 13.60 0.1M
2023-03-21 13.35 13.41 13.30 13.40 0.0M
2023-03-20 13.29 13.31 13.26 13.31 0.1M
2023-03-17 13.64 13.64 13.28 13.36 0.0M
2023-03-16 13.11 13.22 13.10 13.21 0.1M
2023-03-15 12.79 13.16 12.79 13.10 0.1M
2023-03-14 13.45 13.53 13.45 13.53 0.1M
2023-03-13 13.10 13.17 13.05 13.10 0.1M
2023-03-10 12.92 12.98 12.85 12.89 0.0M
2023-03-09 13.31 13.32 13.17 13.17 0.0M
2023-03-08 13.46 13.58 13.46 13.58 0.0M
2023-03-07 13.89 13.96 13.84 13.84 0.0M
2023-03-06 13.85 13.86 13.74 13.83 0.0M
2023-03-03 13.63 13.63 13.55 13.60 0.0M
2023-03-02 13.70 13.70 13.61 13.69 0.0M
2023-03-01 13.77 13.85 13.71 13.71 0.1M
2023-02-28 13.61 13.67 13.56 13.64 0.1M
2023-02-27 13.70 13.73 13.68 13.69 0.1M
2023-02-24 13.64 13.68 13.59 13.59 0.1M
2023-02-23 13.96 14.26 13.84 13.85 0.0M
2023-02-22 14.17 14.24 14.16 14.18 0.1M
2023-02-21 14.05 14.09 14.02 14.04 0.1M
2023-02-17 14.10 14.10 14.01 14.02 0.0M
2023-02-16 13.87 14.13 13.87 14.12 0.0M
2023-02-15 13.77 13.99 13.77 13.95 0.0M
2023-02-14 14.22 14.27 14.11 14.24 0.1M
2023-02-13 13.82 13.90 13.82 13.89 0.0M
2023-02-10 14.17 14.18 14.05 14.08 0.1M
2023-02-09 14.20 14.20 14.15 14.19 0.0M
2023-02-08 14.30 14.30 14.09 14.20 0.0M
2023-02-07 14.00 14.05 13.97 13.97 0.0M
2023-02-06 14.39 14.39 14.18 14.27 0.1M
2023-02-03 14.35 14.49 14.23 14.49 0.0M
2023-02-02 14.08 14.10 14.03 14.05 0.0M
2023-02-01 14.38 14.38 14.05 14.17 0.1M
2023-01-31 14.20 14.20 14.06 14.12 0.1M
2023-01-30 14.61 14.63 14.57 14.57 0.0M
2023-01-27 14.44 14.44 14.37 14.38 0.0M
2023-01-26 14.33 14.50 14.33 14.42 0.0M
2023-01-25 14.43 14.43 14.25 14.25 0.1M
2023-01-24 14.09 14.40 14.09 14.30 0.0M
2023-01-23 14.44 14.44 14.26 14.30 0.0M
2023-01-20 14.43 14.43 14.21 14.37 0.0M
2023-01-19 13.89 14.18 13.89 14.05 0.0M
2023-01-18 14.00 14.20 13.89 13.95 0.0M
2023-01-17 13.92 13.96 13.91 13.95 0.0M
2023-01-13 13.71 13.75 13.66 13.75 0.0M
2023-01-12 13.84 13.85 13.77 13.85 0.1M
2023-01-11 13.65 13.68 13.59 13.67 0.0M
2023-01-10 13.88 13.89 13.83 13.89 0.1M
2023-01-09 13.54 14.02 13.54 13.94 0.2M
2023-01-06 14.05 14.05 13.96 13.98 0.1M
2023-01-05 14.11 14.14 14.03 14.12 0.1M
2023-01-04 13.89 14.00 13.84 14.00 0.1M
2023-01-03 13.89 14.12 13.88 14.12 0.0M