Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.420	0.420	0.410	0.410	0.410	742,000
2026-10-20	0.415	0.420	0.410	0.420	0.420	2,495,500
2026-10-16	0.415	0.420	0.410	0.415	0.415	2,622,910
2026-10-15	0.415	0.420	0.410	0.410	0.410	1,624,000
2026-10-14	0.415	0.420	0.415	0.415	0.415	1,642,100
2026-10-13	0.425	0.430	0.415	0.415	0.415	2,601,770
2026-10-12	0.425	0.430	0.425	0.425	0.425	3,348,500
2026-10-09	0.420	0.425	0.415	0.420	0.420	1,594,383
2026-10-08	0.425	0.425	0.420	0.420	0.420	713,000
2026-10-07	0.420	0.430	0.420	0.425	0.425	985,500
2026-10-06	0.415	0.430	0.415	0.420	0.420	1,605,836
2026-10-05	0.410	0.425	0.410	0.425	0.425	2,880,296
2026-10-02	0.425	0.425	0.410	0.410	0.410	3,760,967
2026-09-30	0.435	0.435	0.425	0.425	0.425	4,832,250
2026-09-29	0.435	0.445	0.430	0.435	0.435	5,049,782
2026-09-28	0.435	0.440	0.430	0.430	0.430	3,016,000
2026-09-25	0.455	0.455	0.430	0.430	0.430	4,347,500
2026-09-24	0.450	0.460	0.440	0.455	0.455	7,956,500
2026-09-23	0.440	0.450	0.430	0.445	0.445	6,281,050
2026-09-22	0.435	0.435	0.425	0.435	0.435	1,630,095
2026-09-21	0.415	0.440	0.415	0.430	0.430	12,278,000
2026-09-18	0.430	0.435	0.410	0.410	0.410	14,659,500
2026-09-17	0.435	0.435	0.430	0.430	0.430	2,205,137
2026-09-16	0.440	0.440	0.435	0.440	0.440	760,000
2026-09-15	0.450	0.450	0.440	0.440	0.440	3,089,287
2026-09-14	0.460	0.460	0.450	0.455	0.455	1,037,580
2026-09-11	0.455	0.460	0.450	0.460	0.460	2,944,050
2026-09-10	0.455	0.465	0.455	0.460	0.460	1,593,237
2026-09-09	0.470	0.470	0.445	0.465	0.465	5,835,000
2026-09-08	0.490	0.515	0.485	0.510	0.470	13,309,234
2026-09-07	0.495	0.500	0.480	0.490	0.452	13,849,149
2026-09-04	0.485	0.505	0.485	0.505	0.465	8,398,592
2026-09-03	0.485	0.490	0.470	0.485	0.447	8,822,768
2026-09-02	0.485	0.510	0.480	0.485	0.447	14,490,500
2026-09-01	0.465	0.485	0.460	0.485	0.447	12,022,388
2026-08-31	0.470	0.480	0.450	0.460	0.424	75,328,078
2026-08-28	0.430	0.480	0.430	0.465	0.429	51,168,219
2026-08-27	0.405	0.410	0.405	0.405	0.373	11,309,211
2026-08-26	0.410	0.415	0.405	0.405	0.373	12,975,206
2026-08-25	0.415	0.425	0.405	0.405	0.373	18,084,170
2026-08-24	0.435	0.435	0.400	0.405	0.373	17,685,561
2026-08-21	0.450	0.455	0.425	0.430	0.396	22,691,316
2026-08-20	0.460	0.465	0.450	0.450	0.415	24,081,244
2026-08-19	0.455	0.460	0.455	0.455	0.419	3,179,595
2026-08-18	0.460	0.460	0.455	0.460	0.424	1,772,403
2026-08-17	0.460	0.465	0.455	0.460	0.424	2,104,352
2026-08-14	0.455	0.460	0.450	0.460	0.424	4,101,200
2026-08-13	0.475	0.475	0.450	0.455	0.419	10,059,906
2026-08-12	0.475	0.480	0.470	0.470	0.433	4,657,000
2026-08-11	0.480	0.480	0.470	0.475	0.438	3,972,500
2026-08-10	0.480	0.485	0.475	0.480	0.442	2,598,572
2026-08-07	0.475	0.480	0.470	0.475	0.438	3,329,836
2026-08-06	0.480	0.480	0.475	0.475	0.438	3,790,000
2026-08-05	0.490	0.495	0.480	0.480	0.442	3,814,668
2026-08-04	0.510	0.510	0.490	0.490	0.452	2,993,000
2026-08-03	0.540	0.540	0.510	0.510	0.470	3,261,500
2026-07-31	0.520	0.550	0.510	0.540	0.498	14,212,676
2026-07-30	0.510	0.520	0.510	0.520	0.479	3,965,233
2026-07-29	0.500	0.520	0.490	0.510	0.470	9,254,666
2026-07-28	0.490	0.510	0.490	0.495	0.456	2,739,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0400 HKD
2025-05-21	0.0360 HKD
2024-06-06	0.0580 HKD
2023-09-07	0.0320 HKD
2023-06-01	0.0640 HKD
2022-09-08	0.0360 HKD
2022-06-01	0.0840 HKD
2021-09-09	0.0360 HKD
2020-06-04	0.0840 HKD
2019-09-11	0.0360 HKD
2019-06-05	0.0840 HKD

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