SUN HUNG KAI PROPERTIES LTD SPN - Price History
Monthly price history for SUHJY (SUN HUNG KAI PROPERTIES LTD SPN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.56 | $9.56 |
| April 2024 | $9.17 | $9.17 |
| March 2024 | $9.63 | $9.63 |
| February 2024 | $9.92 | $10.04 |
| January 2024 | $9.23 | $9.34 |
| December 2023 | $10.67 | $10.80 |
| November 2023 | $9.62 | $9.74 |
| October 2023 | $9.63 | $10.19 |
| September 2023 | $10 | $10.58 |
| August 2023 | $10.72 | $11.34 |
| July 2023 | $11.89 | $12.58 |
| June 2023 | $11.94 | $12.64 |
| May 2023 | $12.13 | $12.84 |
| April 2023 | $13.08 | $13.84 |
| March 2023 | $13.17 | $13.94 |
| February 2023 | $12.74 | $13.64 |
| January 2023 | $13.19 | $14.12 |
| December 2022 | $12.67 | $13.57 |
| November 2022 | $11.11 | $11.90 |
| October 2022 | $9.51 | $10.62 |
| September 2022 | $9.95 | $11.12 |
| August 2022 | $10.63 | $11.88 |
| July 2022 | $10.65 | $11.90 |
| June 2022 | $10.60 | $11.84 |
| May 2022 | $10.96 | $12.25 |
| April 2022 | $10.36 | $11.57 |
| March 2022 | $10.70 | $11.96 |
| February 2022 | $10.27 | $11.63 |
| January 2022 | $10.79 | $12.22 |
| December 2021 | $10.80 | $12.23 |
| November 2021 | $10.76 | $12.19 |
| October 2021 | $11.29 | $13.27 |
| September 2021 | $10.58 | $12.43 |
| August 2021 | $12.09 | $14.21 |
| July 2021 | $12.27 | $14.42 |
| June 2021 | $12.72 | $14.95 |
| May 2021 | $13.32 | $15.65 |
| April 2021 | $12.88 | $15.13 |
| March 2021 | $12.94 | $15.21 |
| February 2021 | $13.59 | $16.14 |
| January 2021 | $11.51 | $13.67 |
| December 2020 | $10.79 | $12.81 |
| November 2020 | $11.21 | $13.31 |
| October 2020 | $10.47 | $12.89 |
| September 2020 | $10.45 | $12.87 |
| August 2020 | $10.89 | $13.42 |
| July 2020 | $9.82 | $12.09 |
| June 2020 | $10.33 | $12.72 |
| May 2020 | $9.38 | $11.55 |
| April 2020 | $10.94 | $13.47 |
| March 2020 | $10.61 | $13.07 |
| February 2020 | $11.40 | $14.20 |
| January 2020 | $11.21 | $13.97 |
| December 2019 | $12.30 | $15.33 |
| November 2019 | $11.65 | $14.52 |
| October 2019 | $11.73 | $15.08 |
| September 2019 | $11.10 | $14.26 |
| August 2019 | $10.93 | $14.05 |
| July 2019 | $12.60 | $16.19 |
| June 2019 | $13.24 | $17.01 |
| May 2019 | $12.40 | $15.93 |
| April 2019 | $13.48 | $17.32 |
| March 2019 | $13.39 | $17.22 |
| February 2019 | $12.82 | $16.63 |
| January 2019 | $12.96 | $16.82 |
| December 2018 | $11.03 | $14.31 |
| November 2018 | $11.11 | $14.42 |
| October 2018 | $9.70 | $13 |
| September 2018 | $10.82 | $14.51 |
| August 2018 | $11.17 | $14.98 |
| July 2018 | $11.79 | $15.80 |
| June 2018 | $11.36 | $15.22 |
| May 2018 | $12.10 | $16.22 |
| April 2018 | $11.96 | $16.03 |
| March 2018 | $11.95 | $16.02 |
| February 2018 | $12.34 | $16.70 |
| January 2018 | $12.89 | $17.44 |
| December 2017 | $12.30 | $16.64 |
| November 2017 | $12.09 | $16.36 |
| October 2017 | $11.78 | $16.32 |
| September 2017 | $11.83 | $16.39 |
| August 2017 | $12.13 | $16.80 |
| July 2017 | $11.25 | $15.58 |
| June 2017 | $10.65 | $14.75 |
| May 2017 | $10.75 | $14.89 |
| April 2017 | $10.89 | $15.09 |
| March 2017 | $10.64 | $14.74 |
| February 2017 | $10.48 | $14.66 |
| January 2017 | $9.84 | $13.76 |
| December 2016 | $9 | $12.59 |
| November 2016 | $9.39 | $13.14 |
| October 2016 | $10.46 | $15.03 |
| September 2016 | $10.68 | $15.35 |
| August 2016 | $9.81 | $14.09 |
| July 2016 | $9.98 | $14.34 |
| June 2016 | $8.40 | $12.07 |
| May 2016 | $8.17 | $11.74 |
| April 2016 | $8.82 | $12.68 |
| March 2016 | $10.54 | $15.15 |
| February 2016 | $7.82 | $11.36 |
| January 2016 | $7.50 | $10.89 |
| December 2015 | $8.36 | $12.14 |
| November 2015 | $8.48 | $12.32 |
| October 2015 | $8.91 | $13.27 |
| September 2015 | $8.88 | $13.23 |
| August 2015 | $8.44 | $12.57 |
| July 2015 | $10.38 | $15.47 |
| June 2015 | $10.92 | $16.27 |
| May 2015 | $11.44 | $17.04 |
| April 2015 | $11.20 | $16.69 |
| March 2015 | $10.39 | $15.48 |
| February 2015 | $10.54 | $15.82 |
| January 2015 | $10.84 | $16.27 |
| December 2014 | $10.16 | $15.26 |
| November 2014 | $9.79 | $14.70 |
| October 2014 | $9.75 | $14.95 |
| September 2014 | $9.23 | $14.15 |
| August 2014 | $9.84 | $15.09 |
| July 2014 | $9.86 | $15.11 |
| June 2014 | $8.96 | $13.73 |
| May 2014 | $8.85 | $13.57 |
| April 2014 | $8.19 | $12.56 |
| March 2014 | $7.93 | $12.22 |
| February 2014 | $8.19 | $12.75 |
| January 2014 | $7.80 | $12.14 |
| December 2013 | $8.15 | $12.69 |
| November 2013 | $8.29 | $12.91 |
| October 2013 | $8.25 | $13.15 |
| September 2013 | $8.55 | $13.63 |
| August 2013 | $8.12 | $12.94 |
| July 2013 | $8.38 | $13.36 |
| June 2013 | $8.09 | $12.90 |
| May 2013 | $8.22 | $13.11 |
| April 2013 | $9.04 | $14.42 |
| March 2013 | $8.50 | $13.56 |
| February 2013 | $9.68 | $15.56 |
| January 2013 | $10.23 | $16.45 |
| December 2012 | $9.54 | $15.34 |
| November 2012 | $9.11 | $14.64 |
| October 2012 | $8.56 | $14.06 |
| September 2012 | $8.80 | $14.46 |
| August 2012 | $7.83 | $12.86 |
| July 2012 | $7.58 | $12.45 |
| June 2012 | $7.19 | $11.81 |
| May 2012 | $6.90 | $11.33 |
| April 2012 | $7.32 | $12.02 |
| March 2012 | $7.56 | $12.42 |
| February 2012 | $9.21 | $15.26 |
| January 2012 | $8.37 | $13.87 |
| December 2011 | $7.55 | $12.50 |
| November 2011 | $7.32 | $12.43 |
| October 2011 | $8.19 | $13.92 |
| September 2011 | $6.70 | $11.39 |
| August 2011 | $8.24 | $14 |
| July 2011 | $8.93 | $15.17 |
| June 2011 | $8.59 | $14.60 |
| May 2011 | $9.11 | $15.47 |
| April 2011 | $9.23 | $15.68 |
| March 2011 | $9.25 | $15.71 |
| February 2011 | $9.46 | $16.20 |
| January 2011 | $9.80 | $16.77 |
| December 2010 | $9.63 | $16.49 |
| November 2010 | $9.58 | $16.64 |
| October 2010 | $9.85 | $17.11 |
| September 2010 | $9.96 | $17.30 |
| August 2010 | $8.07 | $14.02 |
| July 2010 | $8.47 | $14.70 |
| June 2010 | $7.88 | $13.69 |
| May 2010 | $7.62 | $13.23 |
| April 2010 | $8 | $13.90 |
| March 2010 | $8.63 | $14.98 |
| February 2010 | $7.88 | $13.78 |
| January 2010 | $7.30 | $12.76 |
| December 2009 | $8.49 | $14.85 |
| November 2009 | $8.41 | $14.71 |
| October 2009 | $8.46 | $15.01 |
| September 2009 | $8.28 | $14.70 |
| August 2009 | $7.66 | $13.60 |
| July 2009 | $8.58 | $15.24 |
| June 2009 | $7.01 | $12.45 |
| May 2009 | $7 | $12.42 |
| April 2009 | $5.84 | $10.36 |
| March 2009 | $5.05 | $8.96 |
| February 2009 | $4.28 | $7.69 |
| January 2009 | $4.96 | $8.91 |
| December 2008 | $4.72 | $8.48 |
| November 2008 | $4.37 | $7.85 |
| October 2008 | $4.51 | $8.40 |
| September 2008 | $5.41 | $10.08 |
| August 2008 | $7.46 | $13.90 |
| July 2008 | $8 | $14.90 |
| June 2008 | $7.43 | $13.85 |
| May 2008 | $8.67 | $16.15 |
| April 2008 | $9.53 | $17.75 |
| March 2008 | $8.40 | $15.65 |
| February 2008 | $9.30 | $17.45 |
| January 2008 | $10.71 | $20.10 |
| December 2007 | $11.32 | $21.25 |
| November 2007 | $11.30 | $21.20 |
| October 2007 | $10.17 | $19.30 |
| September 2007 | $9.04 | $17.15 |
| August 2007 | $7.09 | $13.45 |
| July 2007 | $6.77 | $12.85 |
| June 2007 | $6.43 | $12.20 |
| May 2007 | $6.16 | $11.70 |
| April 2007 | $6.24 | $11.85 |
| March 2007 | $6.19 | $11.75 |
| February 2007 | $6.27 | $12 |
| January 2007 | $6.43 | $12.30 |
| December 2006 | $6.09 | $11.65 |
| November 2006 | $5.96 | $11.40 |
| October 2006 | $5.66 | $11 |
| September 2006 | $5.68 | $11.05 |
| August 2006 | $5.68 | $11.05 |
| July 2006 | $5.35 | $10.40 |
| June 2006 | $5.17 | $10.05 |
| May 2006 | $5.35 | $10.40 |
| April 2006 | $5.89 | $11.45 |
| March 2006 | $5.24 | $10.20 |
| February 2006 | $5.32 | $10.45 |
| January 2006 | $5.32 | $10.45 |
| December 2005 | $4.99 | $9.80 |
| November 2005 | $4.89 | $9.60 |
| October 2005 | $4.83 | $9.65 |
| September 2005 | $5.13 | $10.25 |
| August 2005 | $5.08 | $10.15 |
| July 2005 | $5.11 | $10.20 |
| June 2005 | $4.93 | $9.85 |
| May 2005 | $4.78 | $9.55 |
| April 2005 | $4.76 | $9.50 |
| March 2005 | $4.53 | $9.05 |
| February 2005 | $4.56 | $9.20 |
| January 2005 | $4.64 | $9.35 |
| December 2004 | $4.96 | $10 |
| November 2004 | $4.88 | $9.85 |
| October 2004 | $4.52 | $9.25 |
| September 2004 | $4.55 | $9.30 |
| August 2004 | $4.50 | $9.20 |
| July 2004 | $4.18 | $8.55 |
| June 2004 | $4.01 | $8.20 |
| May 2004 | $4.11 | $8.40 |
| April 2004 | $4.26 | $8.70 |
| March 2004 | $4.43 | $9.05 |
| February 2004 | $4.83 | $9.95 |
| January 2004 | $4.73 | $9.75 |
| December 2003 | $4.05 | $8.35 |
| November 2003 | $3.86 | $7.95 |
| October 2003 | $4.06 | $8.50 |
| September 2003 | $3.82 | $8 |
| August 2003 | $3.51 | $7.35 |
| July 2003 | $2.89 | $6.05 |
| June 2003 | $2.46 | $5.15 |
| May 2003 | $2.41 | $5.04 |
| April 2003 | $2.18 | $4.57 |
| March 2003 | $2.25 | $4.70 |
| February 2003 | $2.64 | $5.60 |
| January 2003 | $2.69 | $5.70 |
| December 2002 | $2.81 | $5.95 |
| November 2002 | $3.18 | $6.75 |
| October 2002 | $2.84 | $6.20 |
| September 2002 | $2.63 | $5.75 |
| August 2002 | $2.93 | $6.40 |
| July 2002 | $3.37 | $7.35 |
| June 2002 | $3.44 | $7.50 |
| May 2002 | $3.55 | $7.75 |
| April 2002 | $4.03 | $8.80 |
| March 2002 | $3.44 | $7.50 |
| February 2002 | $3.18 | $7 |
| January 2002 | $3.70 | $8.15 |
| December 2001 | $3.70 | $8.15 |
| November 2001 | $3.36 | $7.40 |
| October 2001 | $2.84 | $6.25 |
| September 2001 | $2.86 | $6.30 |
| August 2001 | $3.91 | $8.60 |
| July 2001 | $3.93 | $8.65 |
| June 2001 | $4.57 | $8.80 |
| May 2001 | $5.14 | $9.90 |
| April 2001 | $4.77 | $9.20 |
| March 2001 | $4.83 | $9.31 |
| February 2001 | $5.69 | $11.05 |
| January 2001 | $5.23 | $10.16 |
| December 2000 | $5.02 | $9.75 |
| November 2000 | $4.31 | $8.38 |
| October 2000 | $4.15 | $8.06 |
| September 2000 | $4.81 | $9.34 |
| August 2000 | $4.94 | $9.59 |
| July 2000 | $3.99 | $7.75 |
| June 2000 | $3.80 | $7.38 |
| May 2000 | $3.14 | $6.09 |
| April 2000 | $4.12 | $8 |
| March 2000 | $4.42 | $8.59 |
| February 2000 | $4.70 | $9.12 |
| January 2000 | $4.89 | $9.50 |
| December 1999 | $5.47 | $10.62 |
| November 1999 | $4.63 | $9 |
| October 1999 | $4.12 | $8 |
| September 1999 | $3.86 | $7.50 |
| August 1999 | $4.34 | $8.44 |
| July 1999 | $4.38 | $8.50 |
| June 1999 | $4.76 | $9.25 |
| May 1999 | $4.12 | $8 |
| April 1999 | $4.38 | $8.50 |
| March 1999 | $3.80 | $7.38 |
| February 1999 | $3.48 | $6.75 |
| January 1999 | $3.31 | $6.42 |
| December 1998 | $3.80 | $7.38 |
| November 1998 | $3.60 | $7 |
| October 1998 | $3.55 | $6.89 |
| September 1998 | $1.87 | $3.62 |
| August 1998 | $1.49 | $2.89 |
| July 1998 | $1.93 | $3.75 |
| June 1998 | $2.19 | $4.25 |
| May 1998 | $2.57 | $5 |
| April 1998 | $3.15 | $6.12 |
| March 1998 | $3.60 | $7 |
| February 1998 | $3.93 | $7.62 |
| January 1998 | $2.90 | $5.62 |
| December 1997 | $3.54 | $6.88 |
| November 1997 | $3.99 | $7.75 |
| October 1997 | $3.86 | $7.50 |
| September 1997 | $5.99 | $11.62 |
| August 1997 | $5.79 | $11.25 |
| July 1997 | $6.50 | $12.62 |
| June 1997 | $6.24 | $12.12 |
| May 1997 | $6.37 | $12.38 |
| April 1997 | $5.60 | $10.88 |
| March 1997 | $5.47 | $10.62 |
| February 1997 | $5.99 | $11.62 |
| January 1997 | $5.92 | $11.50 |
| December 1996 | $6.37 | $12.38 |
| November 1996 | $6.44 | $12.50 |
SUHJY
Price: $9.56
52 week price:
Dividend Yield: 0.49%
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 22.27%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 8.83
Exchange: PNK
Sector: Real Estate
Industry: Real Estate - Development
Volume: 47133
Ebitda: 3.9 billionMarket Capitalization: 27.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -0.11%
DGR5: 3.41%
DGR10: 4.12%
DGR20: 4.83%