Sino Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	11.300	11.360	11.020	11.120	8.582	26,624,697
2022-05-30	11.380	11.380	11.180	11.300	8.721	3,809,877
2022-05-27	11.420	11.420	11.120	11.260	8.690	3,496,896
2022-05-26	11.200	11.200	11.020	11.160	8.613	6,043,796
2022-05-25	11.240	11.340	11.120	11.180	8.628	6,441,376
2022-05-24	11.340	11.340	11.140	11.240	8.675	4,864,403
2022-05-23	11.360	11.380	11.120	11.200	8.644	4,734,198
2022-05-20	11.180	11.360	11.180	11.360	8.767	6,950,593
2022-05-19	11.200	11.240	11.040	11.180	8.628	5,060,485
2022-05-18	11.000	11.280	10.840	11.140	8.597	4,819,401
2022-05-17	10.780	11.020	10.780	11.020	8.505	4,447,607
2022-05-16	10.900	10.980	10.740	10.940	8.443	2,983,170
2022-05-13	10.540	10.860	10.520	10.820	8.350	4,418,491
2022-05-12	10.540	10.600	10.420	10.540	8.134	4,302,587
2022-05-11	10.540	10.600	10.440	10.540	8.134	3,696,466
2022-05-10	10.660	10.680	10.360	10.480	8.088	5,607,999
2022-05-06	10.700	10.800	10.480	10.660	8.227	7,891,385
2022-05-05	10.740	10.940	10.740	10.860	8.381	4,246,366
2022-05-04	10.480	10.740	10.480	10.740	8.289	1,841,761
2022-05-03	10.460	10.740	10.400	10.620	8.196	5,768,185
2022-04-29	10.620	10.660	10.440	10.440	8.057	6,658,383
2022-04-28	10.660	10.720	10.520	10.680	8.242	3,333,075
2022-04-27	10.620	10.620	10.360	10.480	8.088	2,984,340
2022-04-26	10.680	10.720	10.520	10.620	8.196	4,257,204
2022-04-25	10.680	10.720	10.420	10.680	8.242	3,488,822
2022-04-22	10.680	10.740	10.560	10.680	8.242	1,622,192
2022-04-21	10.600	10.720	10.580	10.680	8.242	4,070,777
2022-04-20	10.780	10.780	10.560	10.600	8.181	2,518,785
2022-04-19	10.720	10.780	10.520	10.720	8.273	3,165,849
2022-04-14	10.600	10.800	10.600	10.720	8.273	2,007,168
2022-04-13	10.620	10.720	10.400	10.600	8.181	3,281,929
2022-04-12	10.500	10.700	10.500	10.620	8.196	2,142,882
2022-04-11	10.760	10.760	10.500	10.640	8.212	4,153,342
2022-04-08	10.620	10.760	10.620	10.740	8.289	4,616,219
2022-04-07	10.680	10.700	10.480	10.580	8.165	4,414,645
2022-04-06	10.580	10.720	10.500	10.680	8.242	4,464,207
2022-04-04	10.480	10.520	10.380	10.520	8.119	3,844,518
2022-04-01	10.240	10.400	10.140	10.400	8.026	5,019,452
2022-03-31	10.420	10.420	10.100	10.160	7.841	8,575,809
2022-03-30	10.440	10.480	10.360	10.440	8.057	6,980,543
2022-03-29	10.600	10.600	10.300	10.440	8.057	3,710,942
2022-03-28	10.700	10.700	10.500	10.620	8.196	6,382,300
2022-03-25	10.600	10.780	10.460	10.580	8.165	4,712,668
2022-03-24	10.600	10.600	10.380	10.560	8.150	4,929,543
2022-03-23	10.520	10.560	10.380	10.460	8.073	3,833,049
2022-03-22	10.480	10.560	10.320	10.560	8.150	3,075,919
2022-03-21	10.600	10.600	10.260	10.300	7.949	12,394,932
2022-03-18	10.300	10.640	10.200	10.540	8.134	27,772,022
2022-03-17	10.000	10.220	9.930	10.080	7.779	13,368,864
2022-03-16	9.640	9.790	9.490	9.750	7.525	6,548,942
2022-03-15	9.640	9.730	9.360	9.470	7.309	9,552,189
2022-03-14	9.810	9.890	9.700	9.820	7.579	4,628,339
2022-03-11	9.840	9.940	9.780	9.820	7.579	3,483,878
2022-03-10	9.950	10.000	9.830	10.000	7.718	3,720,419
2022-03-09	9.740	9.960	9.700	9.820	7.579	6,477,967
2022-03-08	9.970	9.980	9.720	9.740	7.517	4,340,467
2022-03-07	9.920	9.920	9.610	9.870	7.617	5,786,680
2022-03-04	9.770	9.820	9.560	9.800	7.563	2,465,558
2022-03-03	9.730	9.850	9.720	9.800	7.563	3,116,807
2022-03-02	9.650	9.800	9.650	9.660	7.455	3,017,953

← NewerPage 19 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.