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
2024-12-31 9.55 9.62 9.46 9.51 0.1M
2024-12-30 9.51 9.57 9.51 9.57 0.1M
2024-12-27 9.65 9.65 9.53 9.62 0.1M
2024-12-26 9.60 9.68 9.59 9.64 0.1M
2024-12-24 9.66 9.66 9.55 9.63 0.1M
2024-12-23 9.41 9.44 9.33 9.38 0.3M
2024-12-20 9.33 9.40 9.33 9.36 0.2M
2024-12-19 9.30 9.66 9.23 9.23 0.2M
2024-12-18 9.50 9.52 9.39 9.40 0.1M
2024-12-17 9.54 9.61 9.52 9.57 0.2M
2024-12-16 9.62 9.63 9.59 9.60 0.3M
2024-12-13 9.70 9.73 9.68 9.69 0.1M
2024-12-12 9.50 9.83 9.50 9.78 0.1M
2024-12-11 9.87 9.89 9.84 9.86 0.1M
2024-12-10 10.25 10.25 10.09 10.09 0.1M
2024-12-09 10.23 10.32 10.22 10.24 0.1M
2024-12-06 9.98 9.98 9.94 9.94 0.1M
2024-12-05 9.97 10.05 9.93 10.05 0.2M
2024-12-04 9.98 10.00 9.96 9.98 0.1M
2024-12-03 10.11 10.40 10.00 10.05 0.2M
2024-12-02 9.99 10.05 9.84 9.93 0.1M
2024-11-29 9.94 10.11 9.87 10.11 0.0M
2024-11-27 9.96 10.01 9.95 9.97 0.1M
2024-11-26 9.77 9.79 9.72 9.76 0.1M
2024-11-25 9.78 9.82 9.76 9.78 0.2M
2024-11-22 10.18 10.18 9.77 9.85 0.1M
2024-11-21 9.94 9.98 9.92 9.94 0.1M
2024-11-20 9.91 9.95 9.90 9.90 0.1M
2024-11-19 9.82 9.91 9.82 9.89 0.2M
2024-11-18 9.42 9.88 9.42 9.85 0.1M
2024-11-15 9.84 9.88 9.81 9.82 0.3M
2024-11-14 9.86 9.95 9.85 9.94 0.1M
2024-11-13 9.49 9.87 9.49 9.83 0.1M
2024-11-12 9.70 9.96 9.70 9.92 0.1M
2024-11-11 10.45 10.54 10.40 10.44 0.1M
2024-11-08 10.86 10.86 10.46 10.57 0.1M
2024-11-07 10.67 10.92 10.67 10.90 0.1M
2024-11-06 10.84 10.90 10.81 10.90 0.0M
2024-11-05 10.66 11.13 10.66 11.12 0.1M
2024-11-04 11.02 11.12 11.00 11.03 0.1M
2024-11-01 11.05 11.05 10.99 11.00 0.0M
2024-10-31 10.83 10.93 10.81 10.90 0.1M
2024-10-30 10.42 10.95 10.42 10.95 0.1M
2024-10-29 11.01 11.07 10.98 11.05 0.1M
2024-10-28 10.90 11.12 10.90 11.10 0.0M
2024-10-25 11.38 11.38 10.89 10.89 0.0M
2024-10-24 10.78 10.81 10.72 10.74 0.0M
2024-10-23 10.64 10.89 10.64 10.84 0.1M
2024-10-22 10.90 10.98 10.88 10.96 0.0M
2024-10-21 11.14 11.16 11.02 11.08 0.1M
2024-10-18 11.25 11.31 11.21 11.31 0.0M
2024-10-17 11.11 11.21 11.07 11.21 0.1M
2024-10-16 11.12 11.29 11.12 11.28 0.1M
2024-10-15 11.07 11.13 11.02 11.07 0.1M
2024-10-14 11.01 11.18 11.01 11.15 0.1M
2024-10-11 11.04 11.23 10.87 11.00 0.0M
2024-10-10 11.24 11.24 10.85 10.96 0.1M
2024-10-09 11.10 11.26 11.10 11.24 0.2M
2024-10-08 11.47 11.47 11.08 11.26 0.1M
2024-10-07 11.93 11.99 11.67 11.90 0.1M
2024-10-04 11.46 11.62 11.45 11.55 0.0M
2024-10-03 11.53 11.67 11.53 11.62 0.1M
2024-10-02 12.00 12.00 11.59 11.90 0.1M
2024-10-01 10.94 11.16 10.89 11.10 0.1M
2024-09-30 11.01 11.03 10.85 10.86 0.1M
2024-09-27 11.11 11.27 11.11 11.25 0.0M
2024-09-26 11.05 11.14 10.86 11.07 0.0M
2024-09-25 10.82 10.87 10.71 10.77 0.1M
2024-09-24 10.58 10.99 10.57 10.98 0.1M
2024-09-23 10.83 10.83 10.40 10.55 0.2M
2024-09-20 10.48 10.48 10.40 10.47 0.2M
2024-09-19 10.30 10.48 10.30 10.48 0.1M
2024-09-18 9.95 10.39 9.95 10.30 0.1M
2024-09-17 9.94 10.38 9.94 10.35 0.1M
2024-09-16 10.15 10.19 10.13 10.16 0.1M
2024-09-13 10.00 10.01 9.96 10.00 0.1M
2024-09-12 9.91 9.94 9.85 9.93 0.1M
2024-09-11 9.82 9.91 9.78 9.87 0.1M
2024-09-10 9.96 9.96 9.79 9.79 0.4M
2024-09-09 9.83 9.98 9.66 9.92 0.1M
2024-09-06 9.80 9.80 9.46 9.59 0.1M
2024-09-05 9.57 10.02 9.57 9.90 0.3M
2024-09-04 9.59 9.70 9.53 9.62 0.2M
2024-09-03 9.76 9.79 9.49 9.51 0.1M
2024-08-30 9.75 9.81 9.75 9.75 0.1M
2024-08-29 9.82 9.87 9.76 9.79 0.3M
2024-08-28 9.87 9.87 9.68 9.87 0.1M
2024-08-27 9.65 9.77 9.65 9.77 0.1M
2024-08-26 9.65 9.65 9.51 9.59 0.0M
2024-08-23 9.27 9.35 9.27 9.35 0.3M
2024-08-22 9.12 9.59 9.12 9.30 0.1M
2024-08-21 9.50 9.50 9.20 9.27 0.2M
2024-08-20 9.37 9.48 9.21 9.22 0.1M
2024-08-19 9.24 9.60 9.02 9.42 0.1M
2024-08-16 9.25 9.58 9.25 9.28 0.1M
2024-08-15 9.39 9.58 9.28 9.38 0.1M
2024-08-14 9.30 9.48 9.19 9.23 0.1M
2024-08-13 9.29 9.59 9.19 9.38 0.3M
2024-08-12 9.28 9.43 9.21 9.22 0.2M
2024-08-09 9.42 9.75 9.32 9.44 0.2M
2024-08-08 8.95 9.51 8.95 9.40 0.3M
2024-08-07 9.18 9.35 9.08 9.10 0.4M
2024-08-06 8.93 9.03 8.93 9.02 0.5M
2024-08-05 8.96 9.01 8.94 8.98 0.3M
2024-08-02 8.62 8.67 8.58 8.62 0.2M
2024-08-01 8.68 8.70 8.58 8.62 0.2M
2024-07-31 8.61 8.70 8.61 8.62 0.3M
2024-07-30 8.60 8.60 8.53 8.55 0.3M
2024-07-29 8.84 8.90 8.83 8.89 0.3M
2024-07-26 9.00 9.00 8.88 8.96 0.2M
2024-07-25 8.91 8.91 8.65 8.65 0.2M
2024-07-24 8.68 8.80 8.68 8.73 0.1M
2024-07-23 8.88 8.88 8.84 8.84 0.1M
2024-07-22 8.95 9.03 8.95 9.02 0.1M
2024-07-19 8.96 8.96 8.91 8.95 0.0M
2024-07-18 9.13 9.18 9.05 9.05 0.1M
2024-07-17 9.20 9.21 9.13 9.14 0.1M
2024-07-16 8.95 9.04 8.93 8.99 0.1M
2024-07-15 9.06 9.17 9.06 9.10 0.1M
2024-07-12 9.30 9.30 9.18 9.20 0.2M
2024-07-11 8.71 8.78 8.70 8.77 0.4M
2024-07-10 8.74 8.74 8.40 8.46 0.2M
2024-07-09 8.35 8.57 8.35 8.55 0.2M
2024-07-08 8.39 8.39 8.35 8.35 0.3M
2024-07-05 8.80 8.80 8.40 8.45 0.2M
2024-07-03 8.62 8.65 8.61 8.62 0.1M
2024-07-02 8.62 8.64 8.57 8.59 0.4M
2024-07-01 8.65 8.70 8.60 8.63 0.3M
2024-06-28 8.99 8.99 8.60 8.66 0.3M
2024-06-27 8.97 8.97 8.57 8.57 0.2M
2024-06-26 9.20 9.20 8.77 8.80 0.2M
2024-06-25 9.14 9.14 8.78 8.83 0.4M
2024-06-24 8.87 8.97 8.87 8.91 0.4M
2024-06-21 9.00 9.00 8.90 8.94 0.2M
2024-06-20 9.03 9.04 9.00 9.03 0.1M
2024-06-18 8.78 9.10 8.78 9.06 0.3M
2024-06-17 9.04 9.15 9.02 9.12 0.2M
2024-06-14 9.11 9.14 9.08 9.10 0.1M
2024-06-13 9.18 9.19 9.12 9.13 0.2M
2024-06-12 9.21 9.31 9.20 9.21 0.2M
2024-06-11 9.26 9.31 9.23 9.27 0.2M
2024-06-10 9.35 9.39 9.32 9.34 0.1M
2024-06-07 9.80 9.80 9.29 9.30 0.1M
2024-06-06 9.62 9.65 9.58 9.63 0.1M
2024-06-05 9.56 9.58 9.52 9.58 0.1M
2024-06-04 9.89 9.89 9.48 9.53 0.1M
2024-06-03 9.87 9.87 9.43 9.52 0.1M
2024-05-31 9.90 9.90 9.57 9.67 0.2M
2024-05-30 9.69 9.72 9.68 9.71 0.3M
2024-05-29 9.65 9.65 9.57 9.63 0.1M
2024-05-28 9.79 9.83 9.77 9.80 0.2M
2024-05-24 10.25 10.25 9.53 9.91 0.2M
2024-05-23 10.13 10.16 10.01 10.04 0.4M
2024-05-22 10.14 10.23 10.14 10.15 0.3M
2024-05-21 10.20 10.20 10.12 10.19 0.2M
2024-05-20 10.31 10.32 10.27 10.29 0.1M
2024-05-17 10.23 10.30 10.21 10.27 0.1M
2024-05-16 10.17 10.26 10.15 10.24 0.1M
2024-05-15 9.96 10.06 9.93 10.06 0.1M
2024-05-14 9.93 9.95 9.89 9.90 0.1M
2024-05-13 9.94 9.98 9.91 9.96 0.1M
2024-05-10 9.53 9.81 9.53 9.79 0.1M
2024-05-09 9.50 9.55 9.49 9.50 0.3M
2024-05-08 9.37 9.42 9.36 9.42 0.1M
2024-05-07 9.58 9.61 9.55 9.56 0.2M
2024-05-06 9.95 9.95 9.52 9.56 0.1M
2024-05-03 9.92 9.92 9.50 9.56 0.1M
2024-05-02 9.33 9.57 9.33 9.53 0.2M
2024-05-01 9.53 9.53 9.19 9.25 0.2M
2024-04-30 9.55 9.55 9.16 9.17 0.2M
2024-04-29 9.27 9.27 9.21 9.26 0.3M
2024-04-26 9.26 9.30 9.23 9.28 0.3M
2024-04-25 9.14 9.21 9.12 9.19 0.2M
2024-04-24 9.17 9.18 9.10 9.15 0.2M
2024-04-23 9.15 9.19 9.10 9.11 0.4M
2024-04-22 8.98 9.09 8.96 9.07 0.3M
2024-04-19 8.97 9.00 8.94 8.99 0.1M
2024-04-18 8.94 8.96 8.90 8.92 0.3M
2024-04-17 8.96 8.96 8.89 8.94 0.5M
2024-04-16 8.95 9.00 8.84 8.88 0.6M
2024-04-15 9.07 9.11 9.01 9.01 0.2M
2024-04-12 9.28 9.28 9.17 9.17 0.2M
2024-04-11 9.75 9.75 9.36 9.42 0.3M
2024-04-10 9.49 9.49 9.42 9.45 0.1M
2024-04-09 9.53 9.58 9.49 9.51 0.3M
2024-04-08 9.49 9.56 9.49 9.51 0.3M
2024-04-05 9.50 9.52 9.46 9.46 0.2M
2024-04-04 9.61 9.67 9.55 9.64 0.3M
2024-04-03 9.55 9.61 9.52 9.60 0.2M
2024-04-02 9.75 9.80 9.73 9.78 0.1M
2024-04-01 9.70 9.74 9.66 9.70 0.2M
2024-03-28 9.60 9.66 9.60 9.63 0.5M
2024-03-27 9.69 9.74 9.67 9.73 0.2M
2024-03-26 9.44 9.68 9.44 9.61 0.4M
2024-03-25 9.51 9.55 9.50 9.54 0.5M
2024-03-22 9.50 9.51 9.45 9.51 0.3M
2024-03-21 9.68 9.71 9.64 9.71 0.1M
2024-03-20 9.49 9.70 9.49 9.70 0.2M
2024-03-19 9.75 9.85 9.75 9.79 0.1M
2024-03-18 9.69 9.74 9.69 9.74 0.1M
2024-03-15 10.02 10.03 9.97 10.00 0.2M
2024-03-14 10.02 10.02 9.96 9.98 0.1M
2024-03-13 10.20 10.24 10.14 10.19 0.1M
2024-03-12 9.83 10.18 9.83 10.18 0.1M
2024-03-11 9.83 10.09 9.83 10.06 0.2M
2024-03-08 9.95 9.96 9.87 9.95 0.1M
2024-03-07 10.01 10.10 10.01 10.10 0.2M
2024-03-06 10.01 10.10 10.01 10.08 0.2M
2024-03-05 10.19 10.19 10.05 10.08 0.2M
2024-03-04 10.17 10.28 10.17 10.21 0.2M
2024-03-01 10.10 10.17 10.10 10.14 0.1M
2024-02-29 10.01 10.08 10.00 10.04 0.2M
2024-02-28 10.00 10.00 9.61 9.63 0.1M
2024-02-27 9.87 9.89 9.84 9.88 0.1M
2024-02-26 9.65 9.79 9.62 9.75 0.2M
2024-02-23 9.67 9.71 9.66 9.66 0.1M
2024-02-22 9.64 9.70 9.61 9.65 0.4M
2024-02-21 9.56 9.59 9.50 9.53 0.3M
2024-02-20 9.25 9.25 9.15 9.20 0.3M
2024-02-16 9.29 9.29 9.23 9.24 0.1M
2024-02-15 9.02 9.13 9.02 9.08 0.2M
2024-02-14 9.21 9.21 9.06 9.10 0.5M
2024-02-13 9.20 9.21 9.09 9.09 0.3M
2024-02-12 9.18 9.35 9.18 9.31 0.3M
2024-02-09 9.11 9.22 9.05 9.18 0.2M
2024-02-08 9.13 9.19 9.13 9.16 0.3M
2024-02-07 9.31 9.60 9.20 9.27 0.3M
2024-02-06 9.22 9.22 9.10 9.16 0.5M
2024-02-05 9.22 9.22 9.05 9.06 0.4M
2024-02-02 9.20 9.25 9.13 9.20 0.1M
2024-02-01 9.31 9.31 9.21 9.24 0.2M
2024-01-31 9.40 9.40 9.29 9.34 0.1M
2024-01-30 9.43 9.48 9.40 9.44 0.1M
2024-01-29 9.71 9.74 9.65 9.69 0.1M
2024-01-26 9.79 9.87 9.79 9.86 0.1M
2024-01-25 9.71 9.73 9.62 9.64 0.2M
2024-01-24 9.76 9.82 9.72 9.72 0.4M
2024-01-23 9.53 9.61 9.51 9.59 0.4M
2024-01-22 9.50 9.53 9.45 9.50 0.6M
2024-01-19 9.59 9.71 9.59 9.71 0.2M
2024-01-18 9.61 9.62 9.56 9.61 0.7M
2024-01-17 9.66 9.66 9.54 9.63 0.3M
2024-01-16 9.93 9.93 9.84 9.84 0.2M
2024-01-12 10.15 10.19 10.13 10.16 0.1M
2024-01-11 10.18 10.18 10.12 10.17 0.1M
2024-01-10 10.12 10.14 10.08 10.14 0.2M
2024-01-09 10.10 10.10 10.05 10.05 0.2M
2024-01-08 9.77 10.50 9.77 10.22 0.2M
2024-01-05 10.31 10.38 10.27 10.29 0.1M
2024-01-04 10.29 10.34 10.29 10.30 0.2M
2024-01-03 10.36 10.42 10.35 10.40 0.1M
2024-01-02 10.96 10.96 10.34 10.58 0.1M