Sino Land historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	9.410	9.530	9.340	9.370	7.122	6,117,107
2021-11-30	9.660	9.780	9.220	9.320	7.084	19,212,255
2021-11-29	9.660	9.720	9.630	9.650	7.335	2,995,205
2021-11-26	10.000	10.000	9.610	9.670	7.350	7,157,038
2021-11-25	10.040	10.080	9.920	9.920	7.540	1,146,012
2021-11-24	10.060	10.060	9.910	10.000	7.601	2,888,386
2021-11-23	9.960	9.990	9.850	9.950	7.563	7,104,529
2021-11-22	9.910	10.100	9.910	9.960	7.570	3,411,856
2021-11-19	9.970	10.100	9.900	9.970	7.578	5,939,523
2021-11-18	10.120	10.120	10.020	10.060	7.646	4,004,097
2021-11-17	10.140	10.160	9.990	10.100	7.677	3,390,729
2021-11-16	10.100	10.100	9.970	10.020	7.616	1,977,888
2021-11-15	10.160	10.160	9.970	9.990	7.593	1,960,825
2021-11-12	10.180	10.180	10.000	10.080	7.662	2,065,518
2021-11-11	10.060	10.160	9.910	10.140	7.707	3,064,265
2021-11-10	10.000	10.160	9.850	10.060	7.646	2,737,721
2021-11-09	10.060	10.060	9.800	9.960	7.570	1,777,009
2021-11-08	9.920	10.080	9.920	9.950	7.563	4,821,294
2021-11-05	9.980	10.020	9.820	9.920	7.540	4,010,269
2021-11-04	9.910	9.970	9.900	9.910	7.532	2,967,453
2021-11-03	9.910	9.960	9.830	9.850	7.487	3,334,822
2021-11-02	10.180	10.180	9.760	9.830	7.471	5,279,939
2021-11-01	10.220	10.300	10.000	10.060	7.646	3,512,869
2021-10-29	10.180	10.280	10.100	10.220	7.768	11,779,892
2021-10-28	10.900	10.940	10.780	10.840	7.928	8,654,602
2021-10-27	10.880	10.900	10.760	10.820	7.913	5,138,029
2021-10-26	10.840	10.880	10.700	10.780	7.884	5,849,976
2021-10-25	10.980	11.000	10.840	10.840	7.928	4,111,864
2021-10-22	10.860	10.980	10.820	10.900	7.971	5,176,522

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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