Sino Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	9.820	9.970	9.760	9.900	7.525	2,434,442
2022-02-28	9.960	9.960	9.740	9.830	7.471	7,613,119
2022-02-25	9.960	10.020	9.830	9.900	7.525	3,431,847
2022-02-24	10.060	10.080	9.830	9.960	7.570	3,558,446
2022-02-23	10.280	10.280	10.000	10.140	7.707	1,465,238
2022-02-22	10.320	10.320	10.060	10.160	7.722	3,190,858
2022-02-21	10.180	10.400	10.180	10.380	7.890	3,587,676
2022-02-18	10.400	10.440	10.280	10.400	7.905	4,284,755
2022-02-17	10.320	10.480	10.300	10.420	7.920	2,868,238
2022-02-16	10.440	10.480	10.380	10.420	7.920	1,864,937
2022-02-15	10.320	10.480	10.160	10.340	7.859	4,152,699
2022-02-14	10.140	10.360	10.140	10.280	7.814	2,353,879
2022-02-11	10.260	10.340	10.140	10.320	7.844	3,040,922
2022-02-10	10.300	10.360	10.160	10.360	7.874	2,266,142
2022-02-09	10.200	10.260	10.140	10.240	7.783	2,683,713
2022-02-08	10.200	10.200	10.060	10.100	7.677	2,024,397
2022-02-07	10.200	10.400	10.080	10.160	7.722	3,003,615
2022-02-04	10.300	10.480	10.020	10.100	7.677	5,941,336
2022-01-31	9.660	10.100	9.660	10.080	7.662	7,846,354
2022-01-28	9.900	9.900	9.650	9.660	7.342	5,038,931
2022-01-27	9.780	9.860	9.720	9.770	7.426	1,809,867
2022-01-26	9.850	9.990	9.760	9.820	7.464	3,862,236
2022-01-25	9.950	9.960	9.700	9.740	7.403	4,146,128
2022-01-24	9.940	10.020	9.910	9.970	7.578	3,651,488
2022-01-21	9.890	10.040	9.770	9.940	7.555	4,049,547
2022-01-20	9.840	9.900	9.780	9.870	7.502	2,080,594
2022-01-19	9.790	9.850	9.710	9.800	7.449	2,152,903
2022-01-18	9.640	9.770	9.640	9.760	7.418	1,469,311
2022-01-17	9.850	9.880	9.610	9.690	7.365	2,834,487
2022-01-14	9.890	9.890	9.760	9.800	7.449	2,482,850
2022-01-13	9.840	9.930	9.810	9.860	7.494	2,895,514
2022-01-12	9.850	9.850	9.680	9.800	7.449	2,428,687
2022-01-11	9.690	9.930	9.680	9.820	7.464	3,213,233
2022-01-10	9.700	9.760	9.630	9.750	7.411	2,232,272
2022-01-07	9.750	9.760	9.600	9.700	7.373	3,256,426
2022-01-06	9.710	9.790	9.530	9.660	7.342	2,074,967
2022-01-05	9.760	9.770	9.650	9.710	7.380	2,605,978
2022-01-04	9.680	9.820	9.640	9.670	7.350	2,864,520
2022-01-03	9.600	9.750	9.570	9.660	7.342	1,941,126
2021-12-31	9.810	9.810	9.700	9.710	7.380	1,725,685
2021-12-30	9.840	9.840	9.730	9.790	7.441	2,163,605
2021-12-29	9.790	9.830	9.720	9.750	7.411	2,032,983
2021-12-28	9.630	9.760	9.480	9.750	7.411	1,769,925
2021-12-24	9.540	9.540	9.420	9.420	7.160	1,430,791
2021-12-23	9.470	9.550	9.470	9.490	7.213	2,334,778
2021-12-22	9.510	9.510	9.350	9.410	7.152	2,161,176
2021-12-21	9.350	9.440	9.260	9.350	7.107	2,343,215
2021-12-20	9.550	9.550	9.270	9.290	7.061	4,544,766
2021-12-17	9.460	9.590	9.410	9.410	7.152	10,220,032
2021-12-16	9.590	9.590	9.460	9.520	7.236	2,719,787
2021-12-15	9.550	9.620	9.520	9.560	7.266	2,711,652
2021-12-14	9.610	9.730	9.500	9.550	7.259	2,707,638
2021-12-13	9.790	9.790	9.580	9.580	7.281	3,419,997
2021-12-10	9.700	9.760	9.580	9.610	7.304	4,019,705
2021-12-09	9.700	9.720	9.600	9.700	7.373	5,133,990
2021-12-08	9.700	9.700	9.440	9.590	7.289	3,720,886
2021-12-07	9.520	9.650	9.480	9.580	7.281	3,891,617
2021-12-06	9.450	9.530	9.400	9.480	7.205	3,901,027
2021-12-03	9.320	9.440	9.280	9.370	7.122	3,284,788
2021-12-02	9.410	9.480	9.270	9.460	7.190	3,048,571

← NewerPage 20 of 21 · 1,233 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.