Sino Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.730	10.040	9.540	9.980	8.067	5,829,596
2022-11-17	9.830	9.890	9.610	9.710	7.849	4,175,695
2022-11-16	9.550	9.900	9.480	9.840	7.954	5,317,948
2022-11-15	9.680	9.780	9.280	9.530	7.704	9,266,545
2022-11-14	9.440	9.840	9.440	9.720	7.857	6,631,615
2022-11-11	9.150	9.500	9.150	9.380	7.582	4,387,713
2022-11-10	9.030	9.030	8.880	8.940	7.227	2,557,292
2022-11-09	9.140	9.230	8.880	9.010	7.283	4,334,278
2022-11-08	9.170	9.170	8.950	9.000	7.275	1,916,941
2022-11-07	8.850	9.130	8.830	9.090	7.348	3,974,359
2022-11-04	8.930	8.990	8.560	8.850	7.154	7,175,078
2022-11-03	8.680	8.700	8.380	8.700	7.033	3,958,988
2022-11-02	8.490	8.980	8.250	8.580	6.936	11,163,059
2022-11-01	8.360	8.620	8.360	8.490	6.863	6,595,811
2022-10-31	8.470	8.690	8.310	8.390	6.782	7,280,944
2022-10-28	8.860	9.000	8.580	8.610	6.960	2,915,762
2022-10-27	9.290	9.500	9.220	9.280	7.162	1,588,980
2022-10-26	9.110	9.450	9.110	9.290	7.170	3,035,778
2022-10-25	9.390	9.410	9.110	9.210	7.108	2,844,903
2022-10-24	9.780	9.830	9.370	9.480	7.316	4,325,052
2022-10-21	9.890	9.960	9.670	9.780	7.548	3,660,455
2022-10-20	9.880	10.060	9.800	9.950	7.679	3,140,923
2022-10-19	9.950	10.300	9.850	9.880	7.625	3,425,395
2022-10-18	10.000	10.180	9.880	9.950	7.679	4,209,183
2022-10-17	9.880	10.100	9.830	10.000	7.718	2,324,173
2022-10-14	10.060	10.220	9.880	9.880	7.625	3,722,019
2022-10-13	9.960	10.080	9.810	9.950	7.679	2,403,981
2022-10-12	10.020	10.100	9.870	9.960	7.687	5,621,847
2022-10-11	9.910	10.160	9.850	10.020	7.733	3,269,107
2022-10-10	10.060	10.240	9.920	9.990	7.710	2,902,465
2022-10-07	10.380	10.380	10.140	10.260	7.918	3,226,404
2022-10-06	10.520	10.620	10.220	10.380	8.011	5,635,202
2022-10-05	10.640	10.680	10.400	10.540	8.134	5,345,553
2022-10-03	10.300	10.380	10.060	10.300	7.949	5,535,281
2022-09-30	9.880	10.380	9.880	10.380	8.011	7,945,251
2022-09-29	9.920	10.020	9.670	9.790	7.556	4,990,661
2022-09-28	10.280	10.300	9.820	9.910	7.648	4,345,998
2022-09-27	10.420	10.420	10.040	10.320	7.965	4,621,441
2022-09-26	10.500	10.520	10.300	10.340	7.980	3,580,753
2022-09-23	10.780	10.800	10.480	10.500	8.104	2,760,821
2022-09-22	10.800	10.920	10.600	10.740	8.289	3,390,536
2022-09-21	11.240	11.260	10.800	10.800	8.335	6,903,703
2022-09-20	11.360	11.500	11.320	11.400	8.798	3,664,514
2022-09-19	11.420	11.480	11.360	11.460	8.844	2,846,444
2022-09-16	11.340	11.540	11.320	11.540	8.906	13,687,242
2022-09-15	11.400	11.680	11.320	11.340	8.752	4,677,999
2022-09-14	11.500	11.560	11.280	11.300	8.721	5,408,366
2022-09-13	11.520	11.740	11.220	11.600	8.952	3,924,477
2022-09-09	11.460	11.740	11.460	11.640	8.983	2,806,082
2022-09-08	11.580	11.580	11.320	11.460	8.844	4,782,783
2022-09-07	11.360	11.520	11.260	11.500	8.875	5,060,209
2022-09-06	11.640	11.780	11.500	11.540	8.906	3,848,901
2022-09-05	11.380	11.700	11.120	11.680	9.014	2,967,623
2022-09-02	11.620	11.660	11.400	11.400	8.798	6,664,761
2022-09-01	11.360	11.600	11.360	11.440	8.829	3,237,275
2022-08-31	11.580	11.880	11.440	11.500	8.875	14,046,678
2022-08-30	11.540	11.960	11.500	11.780	9.091	4,967,838
2022-08-29	11.340	11.600	11.320	11.560	8.922	3,051,562
2022-08-26	11.540	11.680	11.360	11.460	8.844	2,866,295
2022-08-25	11.660	11.700	11.500	11.620	8.968	1,290,262

← NewerPage 17 of 21 · 1,232 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.