Sino Land historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	8.020	8.040	7.940	8.030	6.937	1,771,811
2023-11-10	8.010	8.010	7.880	7.960	6.877	3,049,715
2023-11-09	7.990	8.050	7.910	7.950	6.868	3,570,812
2023-11-08	8.050	8.050	7.850	7.970	6.885	6,459,018
2023-11-07	8.260	8.350	7.970	8.020	6.928	4,732,130
2023-11-06	8.290	8.350	8.170	8.260	7.136	2,548,456
2023-11-03	8.110	8.300	8.110	8.180	7.067	5,360,855
2023-11-02	8.110	8.190	8.080	8.110	7.006	3,118,298
2023-11-01	7.920	8.120	7.830	8.030	6.937	4,588,733
2023-10-31	7.880	8.020	7.790	7.810	6.747	7,098,853
2023-10-30	8.000	8.000	7.600	7.810	6.747	8,068,550
2023-10-27	8.210	8.210	8.040	8.060	6.963	6,314,851
2023-10-26	8.650	8.740	8.430	8.540	7.006	8,800,593
2023-10-25	8.740	9.050	8.660	8.710	7.146	7,426,491
2023-10-24	8.640	8.670	8.540	8.600	7.055	5,075,334
2023-10-20	8.500	8.660	8.500	8.600	7.055	2,507,006
2023-10-19	8.560	8.640	8.470	8.570	7.031	2,758,476
2023-10-18	8.570	8.630	8.430	8.560	7.023	2,930,865
2023-10-17	8.500	8.610	8.500	8.570	7.031	1,260,526
2023-10-16	8.550	8.600	8.450	8.500	6.973	2,254,768
2023-10-13	8.560	8.650	8.520	8.550	7.014	3,228,799
2023-10-12	8.800	8.830	8.600	8.700	7.137	3,796,826
2023-10-11	8.770	8.830	8.650	8.750	7.178	4,370,091
2023-10-10	8.790	8.950	8.720	8.770	7.195	3,827,871
2023-10-09	8.850	8.890	8.660	8.720	7.154	2,009,051
2023-10-06	8.690	8.840	8.690	8.790	7.211	3,609,788
2023-10-05	8.710	8.800	8.600	8.690	7.129	3,443,564
2023-10-04	8.690	8.740	8.570	8.640	7.088	2,873,234
2023-10-03	8.830	8.830	8.570	8.710	7.146	6,438,233
2023-09-29	8.550	8.970	8.550	8.830	7.244	6,521,835
2023-09-28	8.490	8.520	8.380	8.480	6.957	3,729,500
2023-09-27	8.490	8.510	8.340	8.430	6.916	2,684,081
2023-09-26	8.410	8.470	8.330	8.400	6.891	3,113,072
2023-09-25	8.710	8.710	8.430	8.490	6.965	3,413,219
2023-09-22	8.360	8.720	8.230	8.620	7.072	7,483,009
2023-09-21	8.650	8.650	8.400	8.420	6.908	4,759,111
2023-09-20	8.760	8.810	8.620	8.650	7.096	6,416,448
2023-09-19	8.750	8.910	8.750	8.780	7.203	3,519,909
2023-09-18	8.800	8.870	8.750	8.770	7.195	3,533,659
2023-09-15	8.800	8.890	8.570	8.760	7.187	14,144,035
2023-09-14	8.760	9.050	8.650	8.700	7.137	7,659,391
2023-09-13	8.900	8.900	8.200	8.760	7.187	10,436,086
2023-09-12	9.020	9.080	8.900	8.910	7.310	3,607,962
2023-09-11	9.050	9.140	8.880	9.000	7.384	5,780,611
2023-09-07	9.180	9.200	8.980	9.020	7.400	2,609,217
2023-09-06	9.140	9.270	9.070	9.170	7.523	2,469,687
2023-09-05	9.100	9.250	9.010	9.140	7.498	3,053,983
2023-09-04	9.180	9.180	8.920	9.090	7.457	4,958,717
2023-08-31	9.090	9.090	8.870	8.990	7.375	8,011,779
2023-08-30	9.190	9.350	9.010	9.070	7.441	3,825,520
2023-08-29	8.860	8.970	8.860	8.970	7.359	2,793,867
2023-08-28	8.890	9.060	8.790	8.860	7.269	1,578,107
2023-08-25	8.950	8.980	8.800	8.880	7.285	1,860,004
2023-08-24	8.990	9.030	8.880	8.960	7.351	2,175,672
2023-08-23	8.820	9.180	8.750	8.880	7.285	4,322,494
2023-08-22	8.680	8.900	8.610	8.830	7.244	3,912,021
2023-08-21	8.890	8.890	8.640	8.650	7.096	3,431,480
2023-08-18	8.970	9.050	8.880	8.890	7.293	1,591,557
2023-08-17	8.890	9.120	8.800	9.080	7.449	2,517,488
2023-08-16	9.050	9.050	8.850	8.940	7.334	4,132,113

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.1500 HKD
2025-10-24	0.4300 HKD
2025-03-11	0.1500 HKD
2024-10-25	0.4300 HKD
2024-03-06	0.1500 HKD
2023-10-27	0.4300 HKD
2023-03-06	0.1500 HKD
2022-10-28	0.4200 HKD
2022-03-02	0.1500 HKD
2021-10-29	0.2800 HKD
2021-03-10	0.1400 HKD
2020-10-30	0.4100 HKD
2020-03-10	0.1400 HKD
2019-10-28	0.4100 HKD
2019-03-13	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.