Comparing Back to the side-by-side chart ↗
Sun Hung Kai Properties Ltd (0016.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -2.6% vs the 50-day and -11.3% vs the 200-day average, 26.4% below the 52-week high and +22.7% off the 52-week low; a death cross printed 55 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Sun Hung Kai Properties Ltd trades 2.6% below its 50-day and 11.3% below its 200-day moving average. (as of 2026-10-30)
Sun Hung Kai Properties develops, sells and leases property across Hong Kong, mainland China and other markets, covering residential estates, offices, shopping malls, hotels and serviced suites. It also runs property management, insurance, construction-related work and infrastructure services such as toll roads, buses, car parks, data centres and IT systems.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0016.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 107.10 | 109.90 | 106.30 | 108.90 | +1.87% | 4,452,161 |
| 2026-10-29 | 106.20 | 107.20 | 106.10 | 106.90 | -0.28% | 2,893,756 |
| 2026-10-28 | 108.00 | 108.10 | 106.40 | 107.20 | -0.46% | 2,841,746 |
| 2026-10-27 | 108.20 | 108.50 | 106.80 | 107.70 | -0.46% | 2,761,662 |
| 2026-10-26 | 106.00 | 108.70 | 105.50 | 108.20 | +2.56% | 3,640,998 |
| 2026-10-23 | 104.60 | 106.30 | 104.60 | 105.50 | +1.34% | 3,711,471 |
| 2026-10-22 | 106.00 | 107.00 | 103.40 | 104.10 | -3.07% | 5,017,502 |
| 2026-10-21 | 107.70 | 108.00 | 106.60 | 107.40 | +1.13% | 4,214,219 |
| 2026-10-20 | 106.40 | 106.60 | 105.30 | 106.20 | -0.93% | 5,024,579 |
| 2026-10-16 | 107.70 | 107.90 | 106.60 | 107.20 | +0.85% | 5,859,545 |
| 2026-10-15 | 106.80 | 106.90 | 105.00 | 106.30 | -1.02% | 6,117,593 |
| 2026-10-14 | 108.70 | 109.90 | 107.30 | 107.40 | -2.10% | 3,234,854 |
| 2026-10-13 | 107.70 | 109.90 | 107.10 | 109.70 | +1.86% | 5,116,277 |
| 2026-10-12 | 108.90 | 109.60 | 107.20 | 107.70 | -1.10% | 3,534,417 |
| 2026-10-09 | 107.70 | 109.50 | 107.60 | 108.90 | +1.87% | 5,763,356 |
| 2026-10-08 | 106.30 | 107.70 | 106.10 | 106.90 | +0.19% | 5,941,209 |
| 2026-10-07 | 105.00 | 106.80 | 104.40 | 106.70 | +2.20% | 6,672,423 |
| 2026-10-06 | 106.80 | 107.20 | 104.00 | 104.40 | -0.57% | 5,819,153 |
| 2026-10-05 | 106.00 | 106.90 | 104.00 | 105.00 | -0.94% | 3,863,799 |
| 2026-10-02 | 106.30 | 107.20 | 105.40 | 106.00 | -2.30% | 6,897,175 |
| 2026-09-30 | 106.70 | 108.50 | 106.00 | 108.50 | +0.56% | 4,299,494 |
| 2026-09-29 | 106.00 | 107.90 | 105.90 | 107.90 | +0.28% | 5,475,532 |
| 2026-09-28 | 106.40 | 108.70 | 106.40 | 107.60 | +0.47% | 4,506,410 |
| 2026-09-25 | 107.70 | 107.70 | 105.50 | 107.10 | -1.02% | 4,186,337 |
| 2026-09-24 | 108.10 | 108.80 | 107.40 | 108.20 | -0.82% | 3,839,278 |
| 2026-09-23 | 109.20 | 109.80 | 108.60 | 109.10 | -0.55% | 3,419,203 |
| 2026-09-22 | 110.60 | 110.70 | 109.10 | 109.70 | -0.72% | 3,515,137 |
| 2026-09-21 | 107.70 | 110.70 | 107.20 | 110.50 | +2.60% | 4,501,233 |
| 2026-09-18 | 108.20 | 109.00 | 107.10 | 107.70 | -0.46% | 11,382,512 |
| 2026-09-17 | 108.50 | 108.80 | 105.90 | 108.20 | -1.28% | 7,700,043 |
| 2026-09-16 | 108.60 | 109.90 | 107.40 | 109.60 | +0.64% | 4,602,263 |
| 2026-09-15 | 110.00 | 110.00 | 107.90 | 108.90 | -1.36% | 5,212,442 |
| 2026-09-14 | 108.20 | 110.90 | 106.20 | 110.40 | +2.03% | 5,980,350 |
| 2026-09-11 | 113.20 | 113.80 | 106.20 | 108.20 | -7.28% | 15,931,969 |
| 2026-09-10 | 117.00 | 117.90 | 116.20 | 116.70 | -1.35% | 5,301,798 |
| 2026-09-09 | 118.70 | 119.30 | 116.80 | 118.30 | -1.25% | 5,684,653 |
| 2026-09-08 | 119.00 | 120.60 | 117.60 | 119.80 | +0.50% | 3,371,132 |
| 2026-09-07 | 120.60 | 120.70 | 118.30 | 119.20 | -0.25% | 4,353,661 |
| 2026-09-04 | 117.20 | 120.80 | 116.80 | 119.50 | +3.64% | 8,457,514 |
| 2026-09-03 | 115.70 | 116.60 | 114.60 | 115.30 | +0.44% | 4,852,410 |
| 2026-09-02 | 111.50 | 114.90 | 110.70 | 114.80 | +1.06% | 8,049,822 |
| 2026-09-01 | 116.20 | 116.30 | 113.00 | 113.60 | -2.24% | 5,153,791 |
| 2026-08-31 | 119.90 | 120.90 | 115.00 | 116.20 | -4.68% | 7,912,552 |
| 2026-08-28 | 122.80 | 123.10 | 121.30 | 121.90 | -1.30% | 4,686,150 |
| 2026-08-27 | 124.60 | 125.00 | 122.80 | 123.50 | -0.88% | 1,845,351 |
| 2026-08-26 | 124.70 | 125.30 | 123.30 | 124.60 | -0.32% | 2,718,821 |
| 2026-08-25 | 127.20 | 128.50 | 124.40 | 125.00 | -1.03% | 3,327,733 |
| 2026-08-24 | 128.20 | 128.70 | 126.00 | 126.30 | -1.48% | 3,661,211 |
| 2026-08-21 | 125.20 | 128.70 | 125.20 | 128.20 | +2.81% | 8,674,565 |
| 2026-08-20 | 123.00 | 125.10 | 121.20 | 124.70 | +3.74% | 9,619,841 |
| 2026-08-19 | 118.00 | 120.30 | 117.50 | 120.20 | +2.47% | 4,264,482 |
| 2026-08-18 | 116.40 | 117.40 | 115.40 | 117.30 | +0.09% | 2,466,771 |
| 2026-08-17 | 116.50 | 118.00 | 116.10 | 117.20 | +0.60% | 2,360,017 |
| 2026-08-14 | 117.00 | 117.50 | 114.60 | 116.50 | -0.94% | 1,915,805 |
| 2026-08-13 | 116.50 | 118.70 | 116.10 | 117.60 | +0.00% | 2,514,529 |
| 2026-08-12 | 116.40 | 117.60 | 115.30 | 117.60 | +1.03% | 4,186,034 |
| 2026-08-11 | 117.00 | 117.90 | 115.20 | 116.40 | -0.26% | 4,218,703 |
| 2026-08-10 | 115.40 | 116.80 | 113.80 | 116.70 | +1.13% | 3,535,433 |
| 2026-08-07 | 115.50 | 115.50 | 112.30 | 115.40 | -0.52% | 7,101,922 |
| 2026-08-06 | 119.50 | 119.60 | 114.60 | 116.00 | -4.68% | 12,855,034 |
| 2026-08-05 | 122.60 | 122.60 | 121.10 | 121.70 | -0.73% | 3,992,459 |
| 2026-08-04 | 122.20 | 125.20 | 122.20 | 122.60 | +0.33% | 3,322,869 |
| 2026-08-03 | 124.50 | 125.10 | 121.10 | 122.20 | -0.81% | 3,003,452 |
| 2026-07-31 | 121.90 | 123.90 | 120.80 | 123.20 | +1.07% | 5,937,509 |
| 2026-07-30 | 119.40 | 122.00 | 118.60 | 121.90 | +0.41% | 3,239,024 |
| 2026-07-29 | 122.40 | 122.90 | 119.70 | 121.40 | +0.33% | 3,753,890 |
| 2026-07-28 | 121.50 | 122.20 | 119.00 | 121.00 | -0.41% | 3,350,505 |
| 2026-07-27 | 121.60 | 122.50 | 120.60 | 121.50 | +0.66% | 2,786,023 |
| 2026-07-24 | 121.00 | 122.30 | 120.00 | 120.70 | -1.87% | 3,654,593 |
| 2026-07-23 | 121.90 | 124.20 | 121.90 | 123.00 | +0.41% | 4,206,302 |
| 2026-07-22 | 122.10 | 124.30 | 121.60 | 122.50 | -0.65% | 2,991,332 |
| 2026-07-21 | 123.80 | 124.40 | 122.00 | 123.30 | +1.07% | 3,114,922 |
| 2026-07-20 | 123.00 | 124.00 | 119.60 | 122.00 | +0.08% | 3,671,185 |
| 2026-07-17 | 124.80 | 127.60 | 120.70 | 121.90 | -1.14% | 6,670,236 |
| 2026-07-16 | 123.40 | 125.70 | 123.00 | 123.30 | +0.82% | 5,968,340 |
| 2026-07-15 | 118.70 | 122.60 | 118.60 | 122.30 | +4.17% | 7,396,764 |
| 2026-07-14 | 116.50 | 117.40 | 114.70 | 117.40 | +0.34% | 3,015,175 |
| 2026-07-13 | 119.30 | 119.30 | 116.00 | 117.00 | -0.85% | 3,866,877 |
| 2026-07-10 | 117.00 | 119.70 | 116.60 | 118.00 | +2.43% | 5,026,622 |
| 2026-07-09 | 112.60 | 115.70 | 112.00 | 115.20 | +1.95% | 5,113,990 |
| 2026-07-08 | 111.60 | 113.80 | 111.60 | 113.00 | -0.35% | 4,351,265 |
| 2026-07-07 | 115.10 | 115.40 | 112.60 | 113.40 | -1.48% | 3,244,214 |
| 2026-07-06 | 115.30 | 117.00 | 114.40 | 115.10 | -0.17% | 2,954,992 |
| 2026-07-03 | 112.90 | 115.70 | 112.30 | 115.30 | +1.86% | 4,646,234 |
| 2026-07-02 | 113.20 | 113.80 | 111.80 | 113.20 | +0.80% | 7,424,787 |
| 2026-06-30 | 112.30 | 113.60 | 111.30 | 112.30 | -1.32% | 6,330,348 |
| 2026-06-29 | 115.40 | 116.40 | 113.00 | 113.80 | -0.35% | 5,836,584 |
| 2026-06-26 | 116.00 | 116.70 | 113.30 | 114.20 | -2.31% | 7,761,518 |
| 2026-06-25 | 114.50 | 118.90 | 114.00 | 116.90 | +2.81% | 15,528,366 |
| 2026-06-24 | 112.80 | 115.00 | 112.10 | 113.70 | +1.79% | 6,572,772 |
| 2026-06-23 | 113.60 | 113.60 | 109.70 | 111.70 | -1.67% | 7,859,602 |
| 2026-06-22 | 111.50 | 114.20 | 111.50 | 113.60 | +0.80% | 6,110,632 |
| 2026-06-18 | 113.70 | 114.00 | 110.40 | 112.70 | -1.66% | 20,626,641 |
| 2026-06-17 | 116.90 | 116.90 | 114.00 | 114.60 | -1.97% | 4,363,256 |
| 2026-06-16 | 117.50 | 118.90 | 116.10 | 116.90 | -2.26% | 4,944,371 |
| 2026-06-15 | 119.00 | 121.60 | 117.60 | 119.60 | +2.22% | 7,790,572 |
| 2026-06-12 | 117.10 | 118.00 | 116.00 | 117.00 | +1.56% | 5,516,815 |
| 2026-06-11 | 115.30 | 117.30 | 113.70 | 115.20 | -0.86% | 8,876,833 |
| 2026-06-10 | 116.10 | 117.70 | 113.90 | 116.20 | -0.85% | 5,762,307 |
| 2026-06-09 | 118.80 | 118.80 | 116.10 | 117.20 | -1.35% | 4,425,501 |
| 2026-06-08 | 118.40 | 119.80 | 115.80 | 118.80 | -1.74% | 8,436,314 |
| 2026-06-05 | 122.20 | 123.60 | 119.10 | 120.90 | -2.26% | 7,512,970 |
| 2026-06-04 | 124.20 | 124.20 | 122.00 | 123.70 | -0.40% | 7,130,762 |
| 2026-06-03 | 125.00 | 126.20 | 123.50 | 124.20 | -2.89% | 10,341,140 |
| 2026-06-02 | 130.00 | 130.30 | 125.60 | 127.90 | -1.62% | 9,696,770 |
| 2026-06-01 | 130.00 | 131.10 | 128.30 | 130.00 | -1.29% | 6,946,265 |
| 2026-05-29 | 131.50 | 132.10 | 129.70 | 131.70 | +1.00% | 14,829,070 |
| 2026-05-28 | 130.10 | 130.50 | 127.80 | 130.40 | -1.29% | 8,869,500 |
| 2026-05-27 | 134.90 | 134.90 | 130.30 | 132.10 | -2.22% | 5,121,786 |
| 2026-05-26 | 138.60 | 138.70 | 134.80 | 135.10 | -2.53% | 3,834,082 |
| 2026-05-22 | 139.40 | 139.40 | 137.30 | 138.60 | +0.80% | 2,750,483 |
| 2026-05-21 | 137.70 | 139.00 | 135.90 | 137.50 | +0.29% | 3,746,901 |
| 2026-05-20 | 139.10 | 139.10 | 135.20 | 137.10 | +0.88% | 4,447,296 |
| 2026-05-19 | 137.70 | 137.90 | 134.90 | 135.90 | -0.59% | 4,742,713 |
| 2026-05-18 | 142.60 | 142.60 | 135.60 | 136.70 | -4.14% | 8,334,960 |
| 2026-05-15 | 144.00 | 144.60 | 142.00 | 142.60 | -0.49% | 3,878,563 |
| 2026-05-14 | 143.00 | 144.30 | 141.10 | 143.30 | +2.65% | 4,525,375 |
| 2026-05-13 | 139.90 | 140.00 | 138.00 | 139.60 | -0.14% | 3,469,518 |
| 2026-05-12 | 145.30 | 145.30 | 139.60 | 139.80 | -2.44% | 4,380,613 |
| 2026-05-11 | 141.50 | 143.90 | 140.40 | 143.30 | +1.27% | 4,176,322 |
| 2026-05-08 | 142.90 | 142.90 | 138.50 | 141.50 | -1.74% | 5,255,154 |
| 2026-05-07 | 147.80 | 147.90 | 143.50 | 144.00 | -1.50% | 8,156,245 |
| 2026-05-06 | 140.00 | 146.60 | 138.90 | 146.20 | +5.48% | 6,513,470 |
| 2026-05-05 | 137.80 | 138.70 | 136.20 | 138.60 | +0.22% | 1,974,798 |
| 2026-05-04 | 138.20 | 139.70 | 137.60 | 138.30 | +1.84% | 3,125,975 |
| 2026-04-30 | 140.00 | 140.00 | 135.60 | 135.80 | -3.00% | 5,727,411 |
| 2026-04-29 | 139.70 | 141.20 | 138.10 | 140.00 | +2.19% | 4,692,702 |
| 2026-04-28 | 136.40 | 138.30 | 136.40 | 137.00 | +0.44% | 2,703,075 |
| 2026-04-27 | 136.90 | 136.90 | 134.70 | 136.40 | -0.37% | 2,488,065 |
| 2026-04-24 | 136.00 | 137.00 | 134.70 | 136.90 | -0.29% | 2,214,518 |
| 2026-04-23 | 138.00 | 138.80 | 135.80 | 137.30 | -0.51% | 2,261,272 |
| 2026-04-22 | 137.00 | 138.40 | 136.10 | 138.00 | -0.29% | 2,263,878 |
| 2026-04-21 | 135.60 | 138.70 | 135.40 | 138.40 | +2.06% | 3,986,967 |
| 2026-04-20 | 133.00 | 136.50 | 133.00 | 135.60 | +1.95% | 3,035,831 |
| 2026-04-17 | 137.20 | 138.00 | 132.40 | 133.00 | -4.04% | 6,548,668 |
| 2026-04-16 | 136.90 | 138.80 | 136.00 | 138.60 | +0.80% | 4,442,050 |
| 2026-04-15 | 141.20 | 141.20 | 137.00 | 137.50 | +0.22% | 4,114,198 |
| 2026-04-14 | 138.20 | 138.40 | 136.60 | 137.20 | +1.03% | 3,352,607 |
| 2026-04-13 | 137.20 | 137.60 | 134.50 | 135.80 | -2.09% | 2,712,937 |
| 2026-04-10 | 139.20 | 141.10 | 137.90 | 138.70 | +0.36% | 4,520,453 |
| 2026-04-09 | 139.10 | 139.40 | 136.80 | 138.20 | -0.07% | 5,391,898 |
| 2026-04-08 | 142.00 | 142.00 | 136.30 | 138.30 | +5.57% | 8,360,403 |
| 2026-04-02 | 135.70 | 135.70 | 129.60 | 131.00 | -2.67% | 4,791,329 |
| 2026-04-01 | 133.70 | 136.70 | 133.70 | 134.60 | +4.18% | 8,027,931 |
| 2026-03-31 | 128.70 | 130.60 | 127.90 | 129.20 | +0.86% | 5,243,082 |
| 2026-03-30 | 126.30 | 128.30 | 125.70 | 128.10 | -0.54% | 5,556,610 |
| 2026-03-27 | 129.90 | 131.00 | 127.80 | 128.80 | -1.38% | 4,375,638 |
| 2026-03-26 | 133.00 | 133.50 | 129.30 | 130.60 | -1.14% | 3,470,551 |
| 2026-03-25 | 132.80 | 133.50 | 131.30 | 132.10 | +0.69% | 3,223,193 |
| 2026-03-24 | 127.90 | 131.20 | 127.80 | 131.20 | +3.88% | 4,557,747 |
| 2026-03-23 | 129.00 | 129.50 | 125.40 | 126.30 | -4.82% | 8,785,802 |
| 2026-03-20 | 128.60 | 133.30 | 128.60 | 132.70 | +0.15% | 11,702,910 |
| 2026-03-19 | 134.60 | 136.50 | 132.10 | 132.50 | -3.85% | 5,953,955 |
| 2026-03-18 | 134.00 | 139.00 | 133.80 | 137.80 | +3.30% | 7,503,158 |
| 2026-03-17 | 135.90 | 137.20 | 132.60 | 133.40 | +0.76% | 4,983,147 |
| 2026-03-16 | 130.40 | 132.60 | 129.00 | 132.40 | +1.53% | 4,714,748 |
| 2026-03-13 | 132.60 | 132.90 | 129.30 | 130.40 | -2.25% | 9,432,163 |
| 2026-03-12 | 136.60 | 136.60 | 131.80 | 133.40 | -2.56% | 7,572,272 |
| 2026-03-11 | 138.60 | 140.00 | 136.30 | 136.90 | -1.86% | 5,548,902 |
| 2026-03-10 | 139.30 | 140.70 | 138.10 | 139.50 | +1.90% | 7,087,515 |
| 2026-03-09 | 135.10 | 138.70 | 130.80 | 136.90 | -3.59% | 16,396,330 |
| 2026-03-06 | 141.60 | 143.60 | 140.00 | 142.00 | -0.63% | 9,543,987 |
| 2026-03-05 | 141.00 | 145.40 | 141.00 | 142.90 | +2.44% | 8,508,299 |
| 2026-03-04 | 140.70 | 140.80 | 136.30 | 139.50 | -2.31% | 12,051,409 |
| 2026-03-03 | 145.00 | 148.00 | 142.10 | 142.80 | -1.52% | 9,631,313 |
| 2026-03-02 | 146.00 | 148.80 | 142.60 | 145.00 | -0.68% | 10,175,990 |
| 2026-02-27 | 136.30 | 146.50 | 134.90 | 146.00 | +7.12% | 15,947,880 |
| 2026-02-26 | 140.30 | 141.50 | 135.50 | 136.30 | -0.07% | 9,379,564 |
| 2026-02-25 | 137.00 | 139.80 | 135.50 | 136.40 | -2.08% | 10,584,906 |
| 2026-02-24 | 140.00 | 141.90 | 138.50 | 139.30 | -0.50% | 7,448,187 |
| 2026-02-23 | 137.70 | 141.30 | 137.70 | 140.00 | +3.17% | 8,894,825 |
| 2026-02-20 | 136.80 | 137.80 | 135.20 | 135.70 | +0.74% | 6,917,500 |
| 2026-02-16 | 133.70 | 135.00 | 131.90 | 134.70 | +0.75% | 2,033,404 |
| 2026-02-13 | 133.50 | 135.70 | 131.90 | 133.70 | +0.15% | 9,794,200 |
| 2026-02-12 | 130.70 | 133.50 | 128.60 | 133.50 | +2.85% | 8,433,057 |
| 2026-02-11 | 130.00 | 131.00 | 128.80 | 129.80 | +0.62% | 4,459,665 |
| 2026-02-10 | 131.00 | 131.00 | 127.10 | 129.00 | -1.90% | 5,762,078 |
| 2026-02-09 | 128.40 | 131.60 | 127.30 | 131.50 | +3.46% | 10,461,441 |
| 2026-02-06 | 124.60 | 127.50 | 121.80 | 127.10 | +0.24% | 6,999,381 |
| 2026-02-05 | 123.60 | 127.00 | 123.50 | 126.80 | +2.59% | 10,226,554 |
| 2026-02-04 | 122.60 | 125.50 | 122.30 | 123.60 | +0.41% | 6,097,207 |
| 2026-02-03 | 120.80 | 123.20 | 120.50 | 123.10 | +2.33% | 5,505,474 |
| 2026-02-02 | 124.30 | 124.40 | 118.20 | 120.30 | -4.30% | 8,665,331 |
| 2026-01-30 | 125.00 | 126.70 | 124.60 | 125.70 | +0.88% | 11,964,578 |
| 2026-01-29 | 124.00 | 125.30 | 122.90 | 124.60 | -0.08% | 7,533,717 |
| 2026-01-28 | 121.00 | 125.50 | 120.40 | 124.70 | +3.57% | 12,162,039 |
| 2026-01-27 | 118.20 | 121.10 | 118.20 | 120.40 | +1.18% | 5,790,270 |
| 2026-01-26 | 116.60 | 121.40 | 115.60 | 119.00 | +3.93% | 11,871,783 |
| 2026-01-23 | 115.00 | 115.80 | 114.20 | 114.50 | +0.26% | 6,804,436 |
| 2026-01-22 | 111.60 | 114.80 | 111.10 | 114.20 | +3.63% | 8,355,826 |
| 2026-01-21 | 110.20 | 110.90 | 109.50 | 110.20 | +0.00% | 3,553,712 |
| 2026-01-20 | 109.70 | 111.70 | 109.70 | 110.20 | -0.99% | 3,822,459 |
| 2026-01-19 | 112.60 | 112.90 | 110.60 | 111.30 | -1.15% | 3,975,886 |
| 2026-01-16 | 111.80 | 112.80 | 111.20 | 112.60 | +1.35% | 5,127,113 |
| 2026-01-15 | 109.00 | 111.80 | 108.70 | 111.10 | +2.21% | 6,405,416 |
| 2026-01-14 | 107.90 | 109.10 | 107.30 | 108.70 | +0.74% | 5,457,747 |
| 2026-01-13 | 108.00 | 109.50 | 106.80 | 107.90 | +1.22% | 5,556,444 |
| 2026-01-12 | 104.40 | 106.60 | 104.00 | 106.60 | +2.30% | 6,788,458 |
| 2026-01-09 | 104.00 | 104.90 | 101.80 | 104.20 | +1.36% | 6,414,014 |
| 2026-01-08 | 99.70 | 102.80 | 99.40 | 102.80 | +3.21% | 7,778,271 |
| 2026-01-07 | 99.00 | 101.50 | 98.65 | 99.60 | +1.12% | 4,660,100 |
| 2026-01-06 | 95.60 | 99.55 | 95.25 | 98.50 | +3.14% | 4,526,774 |
| 2026-01-05 | 96.60 | 97.10 | 94.85 | 95.50 | -1.14% | 1,946,030 |
| 2026-01-02 | 94.90 | 96.60 | 94.80 | 96.60 | +2.01% | 1,453,971 |
| 2025-12-31 | 95.15 | 95.15 | 93.80 | 94.70 | -0.47% | 2,330,398 |
| 2025-12-30 | 94.90 | 95.70 | 94.30 | 95.15 | +0.26% | 2,633,233 |
| 2025-12-29 | 96.60 | 96.95 | 94.75 | 94.90 | -1.76% | 1,848,050 |
| 2025-12-24 | 96.50 | 96.90 | 95.70 | 96.60 | +0.10% | 841,158 |
| 2025-12-23 | 95.55 | 97.30 | 94.50 | 96.50 | +0.99% | 2,906,446 |
| 2025-12-22 | 96.15 | 96.30 | 94.85 | 95.55 | +0.05% | 2,122,661 |
| 2025-12-19 | 94.55 | 95.70 | 94.05 | 95.50 | +1.81% | 5,062,193 |
| 2025-12-18 | 93.45 | 94.45 | 92.65 | 93.80 | -0.16% | 4,254,413 |
| 2025-12-17 | 94.05 | 94.65 | 93.50 | 93.95 | -0.42% | 3,767,331 |
| 2025-12-16 | 96.50 | 96.70 | 93.85 | 94.35 | -2.23% | 4,110,571 |
| 2025-12-15 | 97.80 | 99.25 | 96.05 | 96.50 | -2.77% | 4,175,739 |
| 2025-12-12 | 95.95 | 99.30 | 95.95 | 99.25 | +3.55% | 5,827,957 |
| 2025-12-11 | 96.50 | 97.10 | 95.20 | 95.85 | -0.52% | 3,164,944 |
| 2025-12-10 | 95.90 | 96.70 | 94.90 | 96.35 | +0.73% | 3,688,453 |
| 2025-12-09 | 97.10 | 97.35 | 94.85 | 95.65 | -1.49% | 5,569,734 |
| 2025-12-08 | 97.75 | 98.85 | 96.95 | 97.10 | -1.52% | 3,023,406 |
| 2025-12-05 | 97.85 | 98.65 | 97.65 | 98.60 | -0.05% | 2,884,148 |
| 2025-12-04 | 99.20 | 99.20 | 97.95 | 98.65 | -0.20% | 2,023,129 |
| 2025-12-03 | 98.45 | 99.40 | 98.45 | 98.85 | -1.10% | 2,514,105 |
| 2025-12-02 | 101.00 | 101.10 | 99.45 | 99.95 | -0.55% | 2,951,926 |
| 2025-12-01 | 99.95 | 100.70 | 99.20 | 100.50 | +1.93% | 3,760,959 |
| 2025-11-28 | 99.90 | 99.90 | 98.00 | 98.60 | -0.60% | 1,703,397 |
| 2025-11-27 | 97.90 | 100.00 | 97.70 | 99.20 | +0.97% | 4,432,713 |
| 2025-11-26 | 98.50 | 99.65 | 98.05 | 98.25 | +0.46% | 5,048,150 |
| 2025-11-25 | 98.10 | 98.85 | 97.60 | 97.80 | -0.31% | 3,592,146 |
| 2025-11-24 | 98.35 | 98.35 | 97.05 | 98.10 | +1.19% | 4,409,531 |
| 2025-11-21 | 97.50 | 97.85 | 96.60 | 96.95 | -1.82% | 3,105,057 |
| 2025-11-20 | 99.75 | 100.00 | 98.05 | 98.75 | -0.60% | 2,659,420 |
| 2025-11-19 | 100.20 | 100.80 | 99.30 | 99.35 | -0.75% | 2,947,978 |
| 2025-11-18 | 102.40 | 102.90 | 99.80 | 100.10 | -2.25% | 4,029,547 |
| 2025-11-17 | 102.40 | 103.10 | 102.00 | 102.40 | +0.00% | 3,762,078 |
| 2025-11-14 | 102.40 | 103.50 | 101.80 | 102.40 | -0.29% | 4,437,867 |
| 2025-11-13 | 103.40 | 104.30 | 101.60 | 102.70 | -1.06% | 4,904,584 |
| 2025-11-12 | 99.00 | 104.00 | 98.55 | 103.80 | +5.38% | 12,132,771 |
| 2025-11-11 | 96.70 | 98.50 | 96.70 | 98.50 | +2.76% | 4,496,157 |
| 2025-11-10 | 95.95 | 98.35 | 95.50 | 95.85 | -1.94% | 4,704,545 |
| 2025-11-07 | 97.55 | 99.25 | 97.45 | 97.75 | +0.21% | 3,467,446 |
| 2025-11-06 | 96.85 | 98.25 | 96.50 | 97.55 | +0.72% | 3,369,833 |
| 2025-11-05 | 97.10 | 97.85 | 95.75 | 96.85 | -1.42% | 6,744,550 |
| 2025-11-04 | 97.50 | 98.40 | 97.10 | 98.25 | +1.76% | 6,548,300 |
| 2025-11-03 | 94.90 | 96.95 | 94.65 | 96.55 | +2.22% | 4,622,551 |
| 2025-10-31 | 94.60 | 95.25 | 94.10 | 94.45 | -0.16% | 3,987,027 |
| 2025-10-30 | 96.20 | 96.45 | 93.90 | 94.60 | -1.25% | 4,850,659 |
| 2025-10-28 | 95.35 | 96.20 | 95.15 | 95.80 | +0.74% | 3,209,932 |
| 2025-10-27 | 95.80 | 96.10 | 94.80 | 95.10 | +0.05% | 2,279,636 |
| 2025-10-24 | 94.70 | 95.45 | 93.70 | 95.05 | +1.66% | 2,563,169 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+12.35%). Worst month: Mar (-5.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sun Hung Kai Properties Ltd's (0016.HK) latest close?
108.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is 0016.HK's 52-week high and low?
148.80 high and 92.65 low over the trailing 52 weeks, as of 2026-10-30.
What is Sun Hung Kai Properties Ltd's strongest and weakest month historically?
Historically, 0016.HK's strongest calendar month has been Jan (average +12.35%) and its weakest Mar (average -5.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0016.HK?
Mixed moving-average stack: Trades -2.6% vs the 50-day and -11.3% vs the 200-day average, 26.4% below the 52-week high and +22.7% off the 52-week low; a death cross printed 55 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0016.HK above its 50-day and 200-day moving averages?
Sun Hung Kai Properties Ltd trades 2.6% below its 50-day and 11.3% below its 200-day moving average (1.9% above its 20-day). As of 2026-10-30.