Sino Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	9.050	9.050	8.850	8.940	7.334	4,132,113
2023-08-15	9.130	9.180	9.000	9.060	7.433	2,383,700
2023-08-14	9.120	9.170	9.040	9.140	7.498	2,711,071
2023-08-11	9.300	9.300	9.110	9.270	7.605	1,018,764
2023-08-10	9.140	9.240	9.100	9.210	7.556	2,066,449
2023-08-09	9.140	9.170	9.070	9.140	7.498	1,779,507
2023-08-08	9.310	9.310	9.080	9.120	7.482	2,469,392
2023-08-07	9.170	9.350	9.130	9.310	7.638	2,350,076
2023-08-04	9.460	9.460	9.150	9.170	7.523	2,450,789
2023-08-03	9.430	9.430	9.280	9.370	7.687	1,670,646
2023-08-02	9.510	9.560	9.220	9.390	7.703	4,129,631
2023-08-01	9.650	9.660	9.480	9.490	7.785	1,313,607
2023-07-31	9.770	9.770	9.530	9.550	7.835	5,496,762
2023-07-28	9.730	9.850	9.560	9.660	7.925	2,647,654
2023-07-27	9.650	9.800	9.590	9.770	8.015	3,130,388
2023-07-26	9.480	9.640	9.450	9.580	7.859	3,014,774
2023-07-25	9.290	9.540	9.290	9.470	7.769	2,940,857
2023-07-24	9.470	9.470	9.220	9.280	7.613	4,347,043
2023-07-21	9.460	9.540	9.400	9.500	7.794	3,217,909
2023-07-20	9.420	9.530	9.400	9.430	7.736	2,688,645
2023-07-19	9.350	9.410	9.310	9.390	7.703	2,207,473
2023-07-18	9.600	9.630	9.370	9.420	7.728	2,015,875
2023-07-14	9.540	9.590	9.440	9.540	7.827	2,626,330
2023-07-13	9.510	9.580	9.480	9.510	7.802	1,635,759
2023-07-12	9.390	9.410	9.260	9.380	7.695	2,006,250
2023-07-11	9.400	9.520	9.370	9.450	7.753	2,437,979
2023-07-10	9.390	9.480	9.190	9.320	7.646	2,660,525
2023-07-07	9.340	9.340	9.180	9.300	7.630	2,859,273
2023-07-06	9.510	9.540	9.250	9.370	7.687	4,103,467
2023-07-05	9.610	9.680	9.550	9.580	7.859	2,236,446
2023-07-04	9.660	9.730	9.570	9.670	7.933	1,539,598
2023-07-03	9.720	9.720	9.500	9.660	7.925	2,392,340
2023-06-30	9.420	9.690	9.420	9.630	7.900	5,457,420
2023-06-29	9.700	9.750	9.450	9.460	7.761	2,591,675
2023-06-28	9.650	9.690	9.490	9.690	7.950	3,831,239
2023-06-27	9.510	9.670	9.500	9.620	7.892	4,484,331
2023-06-26	9.430	9.620	9.320	9.500	7.794	5,519,488
2023-06-23	9.540	9.560	9.320	9.390	7.703	8,885,130
2023-06-21	9.810	9.830	9.490	9.520	7.810	9,392,105
2023-06-20	9.850	9.880	9.770	9.810	8.048	1,639,031
2023-06-19	9.870	9.920	9.720	9.920	8.138	4,103,016
2023-06-16	9.710	9.890	9.700	9.890	8.114	36,368,591
2023-06-15	9.710	9.820	9.660	9.730	7.982	5,543,325
2023-06-14	9.840	9.900	9.500	9.700	7.958	7,670,599
2023-06-13	10.020	10.020	9.720	9.840	8.073	9,071,141
2023-06-12	10.360	10.360	9.910	10.020	8.220	7,779,309
2023-06-09	10.240	10.260	10.080	10.160	8.335	8,388,914
2023-06-08	10.300	10.340	10.100	10.180	8.352	4,557,412
2023-06-07	10.340	10.480	10.280	10.300	8.450	3,288,924
2023-06-06	10.220	10.440	10.160	10.280	8.434	5,304,379
2023-06-05	10.300	10.380	10.160	10.340	8.483	3,952,524
2023-06-02	9.700	10.360	9.700	10.300	8.450	6,515,747
2023-06-01	10.100	10.260	9.680	9.700	7.958	14,364,648
2023-05-31	10.440	10.440	10.060	10.180	8.352	59,918,342
2023-05-30	10.380	10.580	10.340	10.460	8.581	9,343,830
2023-05-29	10.440	10.600	10.400	10.420	8.548	6,435,768
2023-05-25	10.480	10.560	10.340	10.500	8.614	6,036,972
2023-05-24	10.780	10.800	10.420	10.500	8.614	9,031,307
2023-05-23	10.400	10.940	10.380	10.940	8.975	10,092,990
2023-05-22	10.440	10.520	10.300	10.420	8.548	4,394,775

← NewerPage 14 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.