Dark

SUHJY
SUN HUNG KAI PY LTD S/ADR
stock OTC ADR

EOD

May 8, 2025

9.79USD-0.204%(-0.02)90,237

Pre-market

Dec 31, 1969

0.00USD-100.000%(-9.81)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	9.8800	10.0099	9.7708	9.7900	-0.204%	90,237	0.000%
2025-05-07	9.9000	9.9999	9.8100	9.8100	0.000%	45,762	-0.204%
2025-05-06	9.7300	9.8500	9.6400	9.8100	+2.401%	44,408	-0.204%
2025-05-05	9.5500	9.6500	9.5001	9.5800	+0.052%	69,134	+2.192%
2025-05-02	9.4800	9.5800	9.4000	9.5750	+1.538%	51,785	+2.245%
2025-05-01	9.5000	9.5122	9.3401	9.4300	-0.737%	49,704	+3.818%
2025-04-30	9.5340	9.5899	9.3800	9.5000	+2.041%	69,841	+3.053%
2025-04-29	9.4450	9.6000	9.3000	9.3100	-0.214%	58,013	+5.156%
2025-04-28	9.3450	9.4300	9.3150	9.3300	0.000%	90,178	+4.930%
2025-04-25	9.3150	9.3300	9.2800	9.3300	-0.639%	65,246	+4.930%
2025-04-24	9.4650	9.4900	9.3100	9.3900	+0.968%	91,756	+4.260%
2025-04-23	9.3500	9.4100	9.2400	9.3000	+0.977%	97,095	+5.269%
2025-04-22	9.5800	9.5800	8.9000	9.2100	+1.432%	247,889	+6.298%
2025-04-21	8.9470	9.0800	8.7700	9.0800	-0.765%	161,998	+7.819%
2025-04-17	9.1150	9.4034	8.9800	9.1500	+0.439%	132,928	+6.995%
2025-04-16	8.9300	9.1200	8.9300	9.1100	+2.706%	215,645	+7.464%
2025-04-15	8.9450	9.0000	8.8500	8.8700	-0.561%	239,648	+10.372%
2025-04-14	8.6000	8.9300	8.6000	8.9200	+0.450%	319,528	+9.753%
2025-04-11	8.7100	9.0400	8.6400	8.8800	+2.186%	474,454	+10.248%
2025-04-10	8.4200	9.0199	8.4200	8.6900	+1.400%	397,778	+12.658%
2025-04-09	8.1900	8.6500	8.1900	8.5700	+1.902%	619,281	+14.236%
2025-04-08	8.6100	8.7800	8.3000	8.4100	-5.399%	379,264	+16.409%
2025-04-07	8.7100	9.2100	8.7100	8.8900	-1.659%	260,548	+10.124%
2025-04-04	9.2000	9.3100	8.9200	9.0400	-4.742%	114,684	+8.296%
2025-04-03	9.2400	9.6400	9.2400	9.4900	-1.094%	111,569	+3.161%
2025-04-02	9.9100	9.9100	9.3700	9.5950	-0.570%	57,607	+2.032%
2025-04-01	9.5800	9.7000	9.5800	9.6500	+0.731%	121,333	+1.451%
2025-03-31	9.5200	9.5800	9.3300	9.5800	+0.630%	57,366	+2.192%
2025-03-28	9.4800	9.5700	9.3600	9.5200	-0.937%	54,995	+2.836%
2025-03-27	9.7000	9.7000	9.5750	9.6100	-0.187%	94,647	+1.873%
2025-03-26	9.5850	9.7000	9.5850	9.6280	+0.158%	99,587	+1.683%
2025-03-25	9.5550	9.6800	9.5175	9.6128	+1.187%	86,592	+1.843%
2025-03-24	9.5000	9.5800	9.4500	9.5000	-1.979%	110,407	+3.053%
2025-03-21	9.7350	9.7800	9.5500	9.6918	+0.019%	60,787	+1.013%
2025-03-20	10.1700	10.1700	9.6900	9.6900	-4.012%	53,656	+1.032%
2025-03-19	10.0650	10.1800	9.9800	10.0950	+0.749%	55,179	-3.021%
2025-03-18	9.8475	10.0200	9.8010	10.0200	+0.805%	73,414	-2.295%
2025-03-17	9.8900	9.9400	9.7500	9.9400	+0.811%	67,543	-1.509%
2025-03-14	9.8150	9.8600	9.7460	9.8600	+1.128%	33,597	-0.710%
2025-03-13	9.6100	9.8000	9.6100	9.7500	-0.713%	71,528	+0.410%
2025-03-12	9.7500	9.8200	9.7500	9.8200	-0.305%	62,598	-0.305%
2025-03-11	9.8900	9.8900	9.7550	9.8500	+1.233%	66,577	-0.609%
2025-03-10	9.8500	9.8500	9.6100	9.7300	-0.103%	77,421	+0.617%
2025-03-07	9.6800	9.7804	9.5200	9.7400	-1.715%	78,075	+0.513%
2025-03-06	9.8400	9.9100	9.7500	9.9100	+1.329%	68,011	-1.211%
2025-03-05	9.4600	9.8300	9.4600	9.7800	+2.516%	74,348	+0.102%
2025-03-04	9.6065	9.7300	9.5400	9.5400	+0.105%	99,190	+2.621%
2025-03-03	9.5660	9.6700	9.4500	9.5300	+1.925%	70,134	+2.728%
2025-02-28	9.3300	9.3500	9.2945	9.3500	-0.320%	66,391	+4.706%
2025-02-27	9.7300	9.7300	9.3200	9.3800	-1.574%	41,344	+4.371%
2025-02-26	9.3500	9.5600	9.3500	9.5300	+1.816%	69,306	+2.728%
2025-02-25	9.4960	9.4960	9.1201	9.3600	+0.862%	99,504	+4.594%
2025-02-24	9.3500	9.4200	9.2500	9.2800	+1.978%	104,438	+5.496%
2025-02-21	9.4300	9.4300	8.9999	9.1000	+0.442%	76,585	+7.582%
2025-02-20	8.8900	9.1800	8.8900	9.0600	+0.891%	94,335	+8.057%
2025-02-19	9.0150	9.1200	8.8900	8.9800	-0.045%	94,553	+9.020%
2025-02-18	8.9400	9.0160	8.8800	8.9840	-1.814%	201,987	+8.972%
2025-02-14	9.1400	9.1500	9.0701	9.1500	+0.329%	61,816	+6.995%
2025-02-13	9.0500	9.1800	9.0300	9.1200	-0.110%	188,193	+7.346%
2025-02-12	9.1300	9.2000	9.1100	9.1300	+2.862%	316,480	+7.229%
2025-02-11	8.8600	8.9000	8.8200	8.8760	-0.716%	71,337	+10.297%
2025-02-10	8.6800	9.3400	8.6800	8.9400	+0.676%	129,535	+9.508%
2025-02-07	8.9100	8.9900	8.8800	8.8800	-1.552%	159,876	+10.248%
2025-02-06	9.0300	9.0300	8.9800	9.0200	+1.577%	210,767	+8.537%
2025-02-05	9.0000	9.0000	8.8800	8.8800	-2.310%	166,017	+10.248%
2025-02-04	9.1100	9.1100	9.0900	9.0900	+0.776%	159,485	+7.701%
2025-02-03	9.0300	9.0700	9.0000	9.0200	+1.806%	242,292	+8.537%
2025-01-31	9.0400	9.0400	8.8360	8.8600	-1.336%	163,115	+10.497%
2025-01-30	8.8000	9.0300	8.8000	8.9800	+1.354%	179,101	+9.020%
2025-01-29	8.9800	8.9800	8.8500	8.8600	-0.561%	163,104	+10.497%
2025-01-28	8.6100	8.9300	8.6100	8.9100	-0.224%	272,887	+9.877%
2025-01-27	9.1300	9.1300	8.9300	8.9300	+0.904%	173,838	+9.630%
2025-01-24	8.9000	8.9500	8.8500	8.8500	-0.562%	164,221	+10.621%
2025-01-23	8.8500	8.9000	8.8300	8.9000	-1.330%	186,122	+10.000%
2025-01-22	8.9900	9.0875	8.9900	9.0200	-1.096%	298,222	+8.537%
2025-01-21	9.0500	9.1200	8.8800	9.1200	+2.242%	126,998	+7.346%
2025-01-17	9.1100	9.3199	8.9000	8.9200	-0.224%	108,240	+9.753%
2025-01-16	8.9100	8.9600	8.9100	8.9400	-1.650%	307,794	+9.508%
2025-01-15	9.1000	9.1000	9.0800	9.0900	+1.678%	148,552	+7.701%
2025-01-14	8.6500	9.0100	8.6500	8.9400	-0.223%	462,832	+9.508%
2025-01-13	9.0000	9.3500	8.9400	8.9600	-0.994%	195,242	+9.263%
2025-01-10	9.1000	9.1000	9.0500	9.0500	-0.985%	155,981	+8.177%
2025-01-08	9.2000	9.2000	9.1400	9.1400	-2.036%	140,859	+7.112%
2025-01-07	9.3800	9.4000	9.3300	9.3300	-1.165%	229,314	+4.930%
2025-01-06	9.8900	9.8900	9.4300	9.4400	-0.736%	124,478	+3.708%
2025-01-03	9.4601	9.5150	9.4600	9.5100	+0.955%	117,999	+2.944%
2025-01-02	9.4500	9.5200	9.4200	9.4200	-0.946%	72,300	+3.928%
2024-12-31	9.5500	9.6200	9.4600	9.5100	-0.627%	109,697	+2.944%
2024-12-30	9.5100	9.5700	9.5100	9.5700	-0.520%	135,365	+2.299%
2024-12-27	9.6500	9.6500	9.5300	9.6200	-0.207%	133,214	+1.767%
2024-12-26	9.6000	9.6790	9.5900	9.6400	+0.104%	103,179	+1.556%
2024-12-24	9.6600	9.6610	9.5500	9.6300	+2.665%	81,111	+1.661%
2024-12-23	9.4100	9.4400	9.3300	9.3800	+0.214%	255,342	+4.371%
2024-12-20	9.3300	9.4000	9.3300	9.3600	+1.408%	194,186	+4.594%
2024-12-19	9.3020	9.6600	9.2300	9.2300	-1.809%	211,080	+6.067%
2024-12-18	9.5000	9.5200	9.3900	9.4000	-1.776%	136,932	+4.149%
2024-12-17	9.5380	9.6100	9.5200	9.5700	-0.312%	218,719	+2.299%
2024-12-16	9.6150	9.6300	9.5900	9.6000	-0.878%	255,656	+1.979%
2024-12-13	9.7000	9.7299	9.6800	9.6850	-0.971%	62,057	+1.084%
2024-12-12	9.5000	9.8300	9.5000	9.7800	-0.811%	97,498	+0.102%
2024-12-11	9.8700	9.8900	9.8400	9.8600	-2.279%	74,780	-0.710%
2024-12-10	10.2500	10.2500	10.0900	10.0900	-1.465%	116,260	-2.973%
2024-12-09	10.2250	10.3197	10.2200	10.2400	+3.018%	97,068	-4.395%
2024-12-06	9.9750	9.9800	9.9400	9.9400	-1.095%	77,552	-1.509%
2024-12-05	9.9650	10.0500	9.9301	10.0500	+0.701%	194,636	-2.587%
2024-12-04	9.9800	10.0000	9.9600	9.9800	-0.697%	75,062	-1.904%
2024-12-03	10.1100	10.4000	10.0000	10.0500	+1.204%	155,249	-2.587%
2024-12-02	9.9885	10.0500	9.8400	9.9304	-1.776%	100,157	-1.414%
2024-11-29	9.9350	10.1100	9.8713	10.1100	+1.404%	29,456	-3.165%
2024-11-27	9.9550	10.0100	9.9500	9.9700	+2.152%	88,577	-1.805%
2024-11-26	9.7700	9.7900	9.7200	9.7600	-0.204%	86,284	+0.307%
2024-11-25	9.7800	9.8200	9.7600	9.7800	-0.711%	157,920	+0.102%
2024-11-22	10.1800	10.1800	9.7700	9.8500	-0.905%	52,688	-0.609%
2024-11-21	9.9400	9.9800	9.9201	9.9400	+0.404%	116,444	-1.509%
2024-11-20	9.9100	9.9500	9.9000	9.9000	+0.101%	87,604	-1.111%
2024-11-19	9.8200	9.9100	9.8200	9.8900	+0.406%	213,840	-1.011%
2024-11-18	9.4200	9.8800	9.4200	9.8500	+0.305%	120,497	-0.609%
2024-11-15	9.8420	9.8800	9.8100	9.8200	-1.207%	328,050	-0.305%
2024-11-14	9.8600	9.9499	9.8500	9.9400	+1.119%	117,475	-1.509%
2024-11-13	9.4900	9.8700	9.4900	9.8300	-0.907%	140,875	-0.407%
2024-11-12	9.7000	9.9600	9.7000	9.9200	-4.934%	111,554	-1.310%
2024-11-11	10.4460	10.5400	10.4000	10.4349	-1.278%	128,420	-6.180%
2024-11-08	10.8600	10.8600	10.4600	10.5700	-3.028%	77,188	-7.379%
2024-11-07	10.6700	10.9215	10.6700	10.9000	0.000%	74,707	-10.183%
2024-11-06	10.8400	10.9000	10.8100	10.9000	-1.978%	30,404	-10.183%
2024-11-05	10.6600	11.1300	10.6600	11.1200	+0.816%	134,936	-11.960%
2024-11-04	11.0190	11.1200	10.9980	11.0300	+0.273%	80,645	-11.242%
2024-11-01	11.0500	11.0500	10.9900	11.0000	+0.917%	36,090	-11.000%
2024-10-31	10.8300	10.9270	10.8100	10.9000	-0.457%	63,483	-10.183%
2024-10-30	10.4200	10.9500	10.4200	10.9500	-0.905%	64,305	-10.594%
2024-10-29	11.0115	11.0700	10.9800	11.0500	-0.450%	54,818	-11.403%
2024-10-28	10.9000	11.1200	10.9000	11.1000	+1.928%	36,336	-11.802%
2024-10-25	11.3799	11.3799	10.8900	10.8900	+1.397%	33,474	-10.101%
2024-10-24	10.7800	10.8100	10.7200	10.7400	-0.923%	43,248	-8.845%
2024-10-23	10.6400	10.8900	10.6400	10.8400	-1.115%	58,965	-9.686%
2024-10-22	10.9030	10.9799	10.8800	10.9622	-1.090%	37,408	-10.693%
2024-10-21	11.1400	11.1600	11.0200	11.0830	-2.007%	70,189	-11.667%
2024-10-18	11.2450	11.3100	11.2100	11.3100	+0.892%	34,498	-13.439%
2024-10-17	11.1120	11.2100	11.0700	11.2100	-0.621%	69,595	-12.667%
2024-10-16	11.1200	11.2900	11.1200	11.2800	+1.897%	82,308	-13.209%
2024-10-15	11.0700	11.1300	11.0200	11.0700	-0.717%	65,302	-11.563%
2024-10-14	11.0100	11.1800	11.0100	11.1500	+1.364%	91,852	-12.197%
2024-10-11	11.0350	11.2340	10.8701	11.0000	+0.365%	30,860	-11.000%
2024-10-10	11.2400	11.2400	10.8455	10.9600	-2.491%	65,753	-10.675%
2024-10-09	11.1000	11.2600	11.1000	11.2400	-0.178%	182,327	-12.900%
2024-10-08	11.4696	11.4712	11.0800	11.2600	-5.378%	115,407	-13.055%
2024-10-07	11.9306	11.9900	11.6700	11.9000	+3.030%	70,059	-17.731%
2024-10-04	11.4600	11.6200	11.4501	11.5500	-0.602%	29,438	-15.238%
2024-10-03	11.5300	11.6700	11.5300	11.6200	-2.353%	141,541	-15.749%
2024-10-02	12.0000	12.0000	11.5900	11.9000	+7.207%	134,537	-17.731%
2024-10-01	10.9400	11.1600	10.8900	11.1000	+2.210%	66,554	-11.802%
2024-09-30	11.0100	11.0300	10.8500	10.8600	-3.467%	79,255	-9.853%
2024-09-27	11.1100	11.2700	11.1100	11.2500	+1.626%	35,569	-12.978%
2024-09-26	11.0500	11.1400	10.8600	11.0700	+2.786%	49,389	-11.563%
2024-09-25	10.8200	10.8700	10.7100	10.7700	-1.913%	83,520	-9.099%
2024-09-24	10.5800	10.9900	10.5700	10.9800	+4.076%	118,437	-10.838%
2024-09-23	10.8250	10.8250	10.4000	10.5500	+0.764%	202,113	-7.204%
2024-09-20	10.4800	10.4800	10.4040	10.4700	-0.095%	248,176	-6.495%
2024-09-19	10.3000	10.4800	10.3000	10.4800	+1.748%	104,037	-6.584%
2024-09-18	9.9500	10.3900	9.9500	10.3000	-0.483%	72,290	-4.951%
2024-09-17	9.9400	10.3820	9.9400	10.3500	+1.870%	59,797	-5.411%
2024-09-16	10.1500	10.1900	10.1300	10.1600	+1.600%	58,910	-3.642%
2024-09-13	10.0000	10.0100	9.9550	10.0000	+0.705%	72,647	-2.100%
2024-09-12	9.9100	9.9400	9.8500	9.9300	+0.608%	107,957	-1.410%
2024-09-11	9.8200	9.9100	9.7800	9.8700	+0.817%	129,691	-0.811%
2024-09-10	9.9600	9.9600	9.7900	9.7900	-1.310%	434,655	0.000%
2024-09-09	9.8300	9.9800	9.6601	9.9200	+3.441%	73,110	-1.310%
2024-09-06	9.7999	9.7999	9.4600	9.5900	-3.131%	61,334	+2.086%
2024-09-05	9.5700	10.0200	9.5700	9.9000	+2.911%	260,978	-1.111%
2024-09-04	9.5850	9.7000	9.5300	9.6200	+1.210%	214,598	+1.767%
2024-09-03	9.7600	9.7900	9.4900	9.5050	-2.513%	116,948	+2.998%
2024-08-30	9.7500	9.8100	9.7500	9.7500	-0.409%	116,836	+0.410%
2024-08-29	9.8150	9.8700	9.7600	9.7900	-0.811%	274,417	0.000%
2024-08-28	9.8700	9.8700	9.6800	9.8700	+1.046%	58,072	-0.811%
2024-08-27	9.6500	9.7700	9.6500	9.7678	+1.854%	73,731	+0.227%
2024-08-26	9.6450	9.6450	9.5100	9.5900	+2.567%	45,291	+2.086%
2024-08-23	9.2700	9.3500	9.2700	9.3500	+0.548%	282,354	+4.706%
2024-08-22	9.1200	9.5900	9.1200	9.2990	+0.313%	70,481	+5.280%
2024-08-21	9.5000	9.5000	9.2004	9.2700	+0.542%	211,949	+5.609%
2024-08-20	9.3700	9.4799	9.2100	9.2200	-2.123%	144,434	+6.182%
2024-08-19	9.2400	9.6000	9.0240	9.4200	+1.509%	92,725	+3.928%
2024-08-16	9.2500	9.5800	9.2500	9.2800	-1.066%	76,937	+5.496%
2024-08-15	9.3880	9.5800	9.2801	9.3800	+1.625%	165,119	+4.371%
2024-08-14	9.3000	9.4800	9.1905	9.2300	-1.599%	138,648	+6.067%
2024-08-13	9.2900	9.5900	9.1900	9.3800	+1.735%	284,548	+4.371%
2024-08-12	9.2750	9.4300	9.2100	9.2200	-2.331%	161,018	+6.182%
2024-08-09	9.4200	9.7500	9.3200	9.4400	+0.426%	165,062	+3.708%
2024-08-08	8.9510	9.5099	8.9510	9.4000	+3.297%	313,307	+4.149%
2024-08-07	9.1750	9.3500	9.0800	9.1000	+0.887%	385,419	+7.582%
2024-08-06	8.9300	9.0300	8.9300	9.0200	+0.445%	514,753	+8.537%
2024-08-05	8.9600	9.0100	8.9400	8.9800	+4.237%	260,211	+9.020%
2024-08-02	8.6200	8.6700	8.5800	8.6150	-0.058%	205,879	+13.639%
2024-08-01	8.6800	8.7000	8.5800	8.6200	0.000%	163,137	+13.573%
2024-07-31	8.6101	8.7000	8.6100	8.6200	+0.819%	260,362	+13.573%
2024-07-30	8.6000	8.6000	8.5300	8.5500	-3.825%	261,681	+14.503%
2024-07-29	8.8400	8.9000	8.8335	8.8900	-0.781%	305,348	+10.124%
2024-07-26	9.0000	9.0000	8.8800	8.9600	+3.584%	192,597	+9.263%
2024-07-25	8.9100	8.9100	8.6500	8.6500	-0.916%	245,309	+13.179%
2024-07-24	8.6800	8.7950	8.6800	8.7300	-1.244%	140,516	+12.142%
2024-07-23	8.8800	8.8800	8.8400	8.8400	-1.996%	146,281	+10.747%
2024-07-22	8.9500	9.0300	8.9500	9.0200	+0.782%	119,086	+8.537%
2024-07-19	8.9600	8.9600	8.9100	8.9500	-1.105%	37,664	+9.385%
2024-07-18	9.1300	9.1799	9.0500	9.0500	-0.985%	124,729	+8.177%
2024-07-17	9.2000	9.2100	9.1300	9.1400	+1.669%	66,053	+7.112%
2024-07-16	8.9500	9.0400	8.9300	8.9900	-1.209%	108,840	+8.899%
2024-07-15	9.0600	9.1700	9.0600	9.1000	-1.087%	70,811	+7.582%
2024-07-12	9.3000	9.3000	9.1800	9.2000	+4.903%	175,572	+6.413%
2024-07-11	8.7100	8.7800	8.7000	8.7700	+3.664%	404,257	+11.631%
2024-07-10	8.7400	8.7400	8.4000	8.4600	-1.053%	203,918	+15.721%
2024-07-09	8.3500	8.5700	8.3500	8.5500	+2.395%	233,273	+14.503%
2024-07-08	8.3900	8.3900	8.3500	8.3500	-1.183%	268,458	+17.246%
2024-07-05	8.8000	8.8000	8.4000	8.4500	-1.972%	155,094	+15.858%
2024-07-03	8.6200	8.6500	8.6065	8.6200	+0.349%	51,642	+13.573%
2024-07-02	8.6200	8.6400	8.5700	8.5900	-0.510%	402,888	+13.970%
2024-07-01	8.6550	8.7000	8.6004	8.6340	-0.300%	261,863	+13.389%
2024-06-28	8.9900	8.9900	8.6000	8.6600	+1.050%	299,543	+13.048%
2024-06-27	8.9700	8.9700	8.5700	8.5700	-2.614%	215,042	+14.236%
2024-06-26	9.2000	9.2000	8.7700	8.8000	-0.340%	222,409	+11.250%
2024-06-25	9.1400	9.1400	8.7800	8.8300	-0.898%	382,397	+10.872%
2024-06-24	8.8700	8.9700	8.8700	8.9100	-0.336%	446,472	+9.877%
2024-06-21	9.0000	9.0000	8.9000	8.9400	-0.997%	170,148	+9.508%
2024-06-20	9.0300	9.0400	9.0000	9.0300	-0.331%	141,702	+8.416%
2024-06-18	8.7800	9.1000	8.7800	9.0600	-0.658%	277,539	+8.057%
2024-06-17	9.0450	9.1500	9.0200	9.1200	+0.220%	238,053	+7.346%
2024-06-14	9.1100	9.1400	9.0800	9.1000	-0.329%	118,133	+7.582%
2024-06-13	9.1800	9.1900	9.1170	9.1300	-0.869%	224,087	+7.229%
2024-06-12	9.2100	9.3100	9.2000	9.2100	-0.647%	186,523	+6.298%
2024-06-11	9.2600	9.3100	9.2300	9.2700	-0.749%	175,677	+5.609%
2024-06-10	9.3500	9.3900	9.3200	9.3400	+0.430%	121,448	+4.818%
2024-06-07	9.7999	9.7999	9.2900	9.3000	-3.427%	56,264	+5.269%
2024-06-06	9.6200	9.6500	9.5800	9.6300	+0.522%	69,102	+1.661%
2024-06-05	9.5570	9.5800	9.5200	9.5800	+0.514%	102,471	+2.192%
2024-06-04	9.8900	9.8900	9.4800	9.5310	+0.116%	122,911	+2.717%
2024-06-03	9.8700	9.8700	9.4300	9.5200	-1.551%	98,122	+2.836%
2024-05-31	9.9000	9.9000	9.5700	9.6700	-0.412%	158,271	+1.241%
2024-05-30	9.6900	9.7250	9.6800	9.7100	+0.831%	347,252	+0.824%
2024-05-29	9.6500	9.6500	9.5700	9.6300	-1.735%	132,371	+1.661%
2024-05-28	9.7900	9.8300	9.7700	9.8000	-1.110%	245,617	-0.102%
2024-05-24	10.2500	10.2500	9.5273	9.9100	-1.295%	228,743	-1.211%
2024-05-23	10.1300	10.1600	10.0100	10.0400	-1.084%	385,111	-2.490%
2024-05-22	10.1400	10.2300	10.1400	10.1500	-0.393%	303,378	-3.547%
2024-05-21	10.2000	10.2000	10.1250	10.1900	-0.971%	224,053	-3.925%
2024-05-20	10.3150	10.3200	10.2700	10.2899	+0.243%	64,248	-4.858%
2024-05-17	10.2270	10.3000	10.2100	10.2650	+0.244%	62,178	-4.627%
2024-05-16	10.1700	10.2595	10.1550	10.2400	+1.789%	76,608	-4.395%
2024-05-15	9.9600	10.0600	9.9300	10.0600	+1.616%	147,138	-2.684%
2024-05-14	9.9250	9.9499	9.8900	9.9000	-0.598%	85,307	-1.111%
2024-05-13	9.9400	9.9800	9.9100	9.9596	+1.732%	81,241	-1.703%
2024-05-10	9.5300	9.8100	9.5300	9.7900	+3.053%	81,135	0.000%
2024-05-09	9.5000	9.5500	9.4900	9.5000	+0.849%	261,187	+3.053%
2024-05-08	9.3700	9.4200	9.3600	9.4200	-1.464%	77,571	+3.928%
2024-05-07	9.5800	9.6100	9.5500	9.5600	0.000%	169,702	+2.406%
2024-05-06	9.9500	9.9500	9.5200	9.5600	0.000%	85,215	+2.406%
2024-05-03	9.9200	9.9200	9.5000	9.5600	+0.315%	104,551	+2.406%
2024-05-02	9.3300	9.5700	9.3300	9.5300	+3.027%	156,505	+2.728%
2024-05-01	9.5300	9.5300	9.1900	9.2500	+0.872%	227,372	+5.838%
2024-04-30	9.5500	9.5500	9.1603	9.1700	-0.972%	196,391	+6.761%
2024-04-29	9.2696	9.2700	9.2050	9.2600	-0.248%	284,477	+5.724%
2024-04-26	9.2601	9.3000	9.2300	9.2830	+1.012%	290,842	+5.462%
2024-04-25	9.1400	9.2099	9.1200	9.1900	+0.437%	222,485	+6.529%
2024-04-24	9.1700	9.1800	9.1000	9.1500	+0.439%	174,659	+6.995%
2024-04-23	9.1470	9.1900	9.1000	9.1100	+0.441%	350,169	+7.464%
2024-04-22	8.9850	9.0900	8.9500	9.0700	+0.890%	297,199	+7.938%
2024-04-19	8.9700	9.0000	8.9400	8.9900	+0.785%	146,642	+8.899%
2024-04-18	8.9400	8.9600	8.9000	8.9200	-0.224%	323,072	+9.753%
2024-04-17	8.9600	8.9600	8.8900	8.9400	+0.676%	456,640	+9.508%
2024-04-16	8.9500	9.0000	8.8400	8.8800	-1.443%	607,700	+10.248%
2024-04-15	9.0700	9.1070	9.0100	9.0100	-1.745%	214,022	+8.657%
2024-04-12	9.2800	9.2800	9.1700	9.1700	-2.654%	161,030	+6.761%
2024-04-11	9.7499	9.7499	9.3400	9.4200	-0.317%	344,467	+3.928%
2024-04-10	9.4900	9.4900	9.4200	9.4500	-0.631%	152,857	+3.598%
2024-04-09	9.5300	9.5800	9.4900	9.5100	0.000%	317,654	+2.944%
2024-04-08	9.4900	9.5600	9.4900	9.5100	+0.529%	271,316	+2.944%
2024-04-05	9.5000	9.5200	9.4600	9.4600	-1.867%	181,914	+3.488%
2024-04-04	9.6124	9.6700	9.5500	9.6400	+0.417%	256,842	+1.556%
2024-04-03	9.5525	9.6100	9.5200	9.6000	-1.840%	174,317	+1.979%
2024-04-02	9.7500	9.7991	9.7300	9.7800	+0.825%	140,447	+0.102%
2024-04-01	9.7000	9.7400	9.6640	9.7000	+0.727%	229,861	+0.928%
2024-03-28	9.6000	9.6600	9.6000	9.6300	-1.079%	467,440	+1.661%
2024-03-27	9.6940	9.7400	9.6700	9.7350	+1.301%	199,674	+0.565%
2024-03-26	9.4400	9.6800	9.4400	9.6100	+0.734%	431,342	+1.873%
2024-03-25	9.5060	9.5500	9.5000	9.5400	+0.315%	456,430	+2.621%
2024-03-22	9.5000	9.5100	9.4500	9.5100	-2.060%	250,360	+2.944%
2024-03-21	9.6800	9.7100	9.6400	9.7100	+0.103%	83,824	+0.824%
2024-03-20	9.4900	9.7000	9.4900	9.7000	-0.919%	159,359	+0.928%
2024-03-19	9.7500	9.8500	9.7500	9.7900	+0.513%	140,072	0.000%
2024-03-18	9.6900	9.7400	9.6900	9.7400	-2.600%	107,255	+0.513%
2024-03-15	10.0200	10.0300	9.9700	10.0000	+0.200%	171,838	-2.100%
2024-03-14	10.0200	10.0200	9.9600	9.9800	-2.061%	105,003	-1.904%
2024-03-13	10.2000	10.2400	10.1375	10.1900	+0.098%	88,849	-3.925%
2024-03-12	9.8300	10.1800	9.8300	10.1800	+1.193%	131,789	-3.831%
2024-03-11	9.8280	10.0900	9.8280	10.0600	+1.106%	187,674	-2.684%
2024-03-08	9.9500	9.9600	9.8700	9.9500	-1.485%	81,201	-1.608%
2024-03-07	10.0400	10.1000	10.0125	10.1000	+0.198%	180,766	-3.069%
2024-03-06	10.0125	10.1000	10.0125	10.0800	0.000%	160,223	-2.877%
2024-03-05	10.1900	10.1900	10.0550	10.0800	-1.225%	153,616	-2.877%
2024-03-04	10.1701	10.2800	10.1700	10.2050	+0.641%	202,429	-4.067%
2024-03-01	10.1040	10.1700	10.1040	10.1400	+0.996%	99,811	-3.452%
2024-02-29	10.0100	10.0800	10.0000	10.0400	+4.258%	230,694	-2.490%
2024-02-28	10.0000	10.0000	9.6100	9.6300	-2.530%	137,834	+1.661%
2024-02-27	9.8700	9.8900	9.8400	9.8800	+1.333%	144,746	-0.911%
2024-02-26	9.6500	9.7900	9.6150	9.7500	+0.931%	174,340	+0.410%
2024-02-23	9.6700	9.7075	9.6600	9.6601	+0.105%	78,420	+1.345%
2024-02-22	9.6400	9.7000	9.6100	9.6500	+1.259%	432,529	+1.451%
2024-02-21	9.5650	9.5900	9.5000	9.5300	+3.587%	280,502	+2.728%
2024-02-20	9.2500	9.2500	9.1500	9.2000	-0.433%	256,937	+6.413%
2024-02-16	9.2900	9.2950	9.2340	9.2400	+1.762%	109,142	+5.952%
2024-02-15	9.0200	9.1289	9.0200	9.0800	-0.220%	206,592	+7.819%
2024-02-14	9.2100	9.2100	9.0600	9.1000	+0.110%	470,154	+7.582%
2024-02-13	9.2000	9.2075	9.0900	9.0900	-2.363%	252,844	+7.701%
2024-02-12	9.1800	9.3500	9.1800	9.3100	+1.416%	262,414	+5.156%
2024-02-09	9.1100	9.2200	9.0500	9.1800	+0.218%	214,843	+6.645%
2024-02-08	9.1300	9.1900	9.1300	9.1600	-1.187%	264,962	+6.878%
2024-02-07	9.3100	9.6000	9.2000	9.2700	+1.201%	265,567	+5.609%
2024-02-06	9.2200	9.2200	9.1000	9.1600	+1.104%	497,103	+6.878%
2024-02-05	9.2200	9.2200	9.0500	9.0600	-1.522%	422,320	+8.057%
2024-02-02	9.2000	9.2500	9.1300	9.2000	-0.433%	139,736	+6.413%
2024-02-01	9.3100	9.3100	9.2100	9.2400	-1.071%	185,788	+5.952%
2024-01-31	9.4000	9.4000	9.2860	9.3400	-1.059%	128,794	+4.818%
2024-01-30	9.4250	9.4800	9.4000	9.4400	-2.580%	139,666	+3.708%
2024-01-29	9.7150	9.7400	9.6500	9.6900	-1.724%	130,057	+1.032%
2024-01-26	9.7900	9.8700	9.7900	9.8600	+2.282%	131,114	-0.710%
2024-01-25	9.7050	9.7300	9.6200	9.6400	-0.823%	195,748	+1.556%
2024-01-24	9.7600	9.8200	9.7200	9.7200	+1.356%	350,861	+0.720%
2024-01-23	9.5300	9.6100	9.5100	9.5900	+0.947%	365,228	+2.086%
2024-01-22	9.5000	9.5300	9.4531	9.5000	-2.112%	588,429	+3.053%
2024-01-19	9.5900	9.7100	9.5850	9.7050	+0.989%	232,557	+0.876%
2024-01-18	9.6100	9.6200	9.5600	9.6100	-0.208%	687,309	+1.873%
2024-01-17	9.6600	9.6600	9.5400	9.6300	-2.134%	341,053	+1.661%
2024-01-16	9.9300	9.9300	9.8400	9.8400	-3.107%	178,242	-0.508%
2024-01-12	10.1504	10.1900	10.1315	10.1555	-0.143%	117,424	-3.599%
2024-01-11	10.1800	10.1800	10.1200	10.1700	+0.296%	116,009	-3.736%
2024-01-10	10.1200	10.1400	10.0800	10.1400	+0.845%	154,612	-3.452%
2024-01-09	10.1000	10.1000	10.0500	10.0550	-1.614%	232,786	-2.636%
2024-01-08	10.1850	10.6000	9.7700	10.2200	-0.680%	159,416	-4.207%
2024-01-05	10.3100	10.3800	10.2600	10.2900	-0.136%	121,179	-4.859%
2024-01-04	10.2950	10.3500	10.2950	10.3040	-0.923%	245,375	-4.988%
2024-01-03	10.3600	10.4200	10.3500	10.4000	-1.701%	99,781	-5.865%
2024-01-02	10.9600	10.9600	10.3400	10.5800	-2.037%	59,588	-7.467%
2023-12-29	10.3900	10.8000	10.3900	10.8000	-0.093%	57,068	-9.352%
2023-12-28	10.8000	10.8600	10.8000	10.8100	+1.693%	105,792	-9.436%
2023-12-27	10.6900	10.6900	10.6200	10.6300	+0.094%	124,507	-7.902%
2023-12-26	10.6500	10.6600	10.5575	10.6200	+0.095%	67,881	-7.815%
2023-12-22	11.0000	11.0000	10.1800	10.6099	-0.095%	90,707	-7.728%
2023-12-21	10.6199	10.6200	10.5300	10.6200	+2.907%	362,255	-7.815%
2023-12-20	10.4000	10.4300	10.3000	10.3200	-2.457%	80,752	-5.136%
2023-12-19	10.1900	10.9400	10.1900	10.5800	+1.341%	911,081	-7.467%
2023-12-18	10.4300	10.5000	10.4300	10.4400	-1.416%	308,006	-6.226%
2023-12-15	10.6700	10.7000	10.5900	10.5900	+1.534%	126,199	-7.554%
2023-12-14	10.2000	10.5000	10.2000	10.4300	+4.092%	182,756	-6.136%
2023-12-13	9.9500	10.0300	9.8800	10.0200	+0.300%	264,520	-2.295%
2023-12-12	10.3300	10.3300	9.8900	9.9900	+0.604%	196,953	-2.002%
2023-12-11	9.8800	10.2800	9.8500	9.9300	+1.327%	396,829	-1.410%
2023-12-08	9.7900	9.8800	9.7900	9.8000	-0.910%	57,104	-0.102%
2023-12-07	9.8400	9.8900	9.8200	9.8900	+1.749%	373,709	-1.011%
2023-12-06	9.5900	9.8000	9.5900	9.7200	+0.830%	185,070	+0.720%
2023-12-05	9.6400	9.6800	9.6300	9.6400	-0.413%	272,083	+1.556%
2023-12-04	9.7000	9.7700	9.6700	9.6800	-0.514%	229,900	+1.136%
2023-12-01	9.6200	9.7300	9.6200	9.7300	-0.103%	151,403	+0.617%
2023-11-30	9.7200	9.7400	9.6900	9.7400	+0.206%	366,442	+0.513%
2023-11-29	9.8000	9.8000	9.7200	9.7200	-2.508%	118,247	+0.720%
2023-11-28	9.9350	9.9800	9.8900	9.9700	-0.300%	228,167	-1.805%
2023-11-27	10.0125	10.0400	9.9800	10.0000	-1.381%	129,735	-2.100%
2023-11-24	9.7900	10.2800	9.7900	10.1400	+0.297%	78,404	-3.452%
2023-11-22	10.1600	10.2000	10.1100	10.1100	+0.397%	95,504	-3.165%
2023-11-21	10.1460	10.1700	10.0500	10.0700	-2.328%	189,544	-2.781%
2023-11-20	10.2600	10.3400	10.2600	10.3100	+2.792%	215,515	-5.044%
2023-11-17	10.0800	10.1300	10.0300	10.0300	-0.889%	124,214	-2.393%
2023-11-16	10.1400	10.2000	10.1000	10.1200	-2.033%	108,286	-3.261%
2023-11-15	10.2700	10.3700	10.2700	10.3300	+2.075%	211,949	-5.227%

.dark-mode .ZmBh5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmBh5G{ color: #333333; background-color: white; border: 2px solid #333333; }SUHJYSUN HUNG KAI PY LTD S/ADRstock OTC ADR

SUHJY
SUN HUNG KAI PY LTD S/ADR
stock OTC ADR