Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.470	0.490	0.470	0.490	0.452	5,763,566
2026-07-24	0.470	0.470	0.465	0.470	0.433	946,500
2026-07-23	0.480	0.485	0.465	0.475	0.438	4,061,051
2026-07-22	0.495	0.495	0.480	0.480	0.442	1,975,721
2026-07-21	0.495	0.500	0.490	0.500	0.461	3,707,553
2026-07-20	0.485	0.500	0.485	0.490	0.452	1,045,100
2026-07-17	0.495	0.495	0.485	0.485	0.447	3,851,971
2026-07-16	0.490	0.500	0.485	0.500	0.461	2,569,500
2026-07-15	0.495	0.500	0.485	0.485	0.447	1,776,304
2026-07-14	0.500	0.510	0.490	0.490	0.452	3,965,591
2026-07-13	0.520	0.530	0.500	0.500	0.461	4,009,641
2026-07-10	0.465	0.520	0.465	0.520	0.479	9,557,530
2026-07-09	0.465	0.470	0.465	0.465	0.429	1,714,408
2026-07-08	0.465	0.470	0.465	0.465	0.429	1,795,741
2026-07-07	0.455	0.475	0.455	0.470	0.433	4,102,235
2026-07-06	0.455	0.460	0.455	0.455	0.419	1,221,100
2026-07-03	0.465	0.470	0.460	0.460	0.424	1,257,790
2026-07-02	0.460	0.470	0.460	0.465	0.429	3,667,833
2026-06-30	0.445	0.465	0.440	0.460	0.424	7,838,545
2026-06-29	0.445	0.450	0.440	0.450	0.415	3,679,000
2026-06-26	0.440	0.445	0.430	0.440	0.406	10,212,063
2026-06-25	0.445	0.445	0.440	0.440	0.406	3,120,000
2026-06-24	0.440	0.450	0.440	0.450	0.415	4,332,000
2026-06-23	0.440	0.445	0.435	0.445	0.410	5,775,600
2026-06-22	0.440	0.445	0.435	0.440	0.406	3,441,883
2026-06-18	0.445	0.445	0.440	0.440	0.406	6,641,486
2026-06-17	0.440	0.450	0.440	0.445	0.410	2,148,500
2026-06-16	0.450	0.450	0.440	0.445	0.410	2,455,000
2026-06-15	0.450	0.455	0.450	0.455	0.419	2,723,834
2026-06-12	0.455	0.460	0.450	0.450	0.415	954,964
2026-06-11	0.445	0.455	0.445	0.450	0.415	1,644,166
2026-06-10	0.450	0.450	0.440	0.440	0.406	4,995,973
2026-06-09	0.450	0.455	0.450	0.450	0.415	1,078,291
2026-06-08	0.470	0.475	0.445	0.450	0.415	9,709,400
2026-06-05	0.475	0.475	0.470	0.470	0.433	3,642,597
2026-06-04	0.490	0.490	0.475	0.475	0.438	5,619,330
2026-06-03	0.485	0.490	0.485	0.490	0.452	2,184,600
2026-06-02	0.490	0.495	0.485	0.490	0.452	3,493,400
2026-06-01	0.480	0.490	0.475	0.490	0.452	7,339,000
2026-05-29	0.485	0.490	0.475	0.480	0.442	9,484,856
2026-05-28	0.510	0.510	0.465	0.475	0.438	16,146,000
2026-05-27	0.510	0.510	0.500	0.500	0.461	3,866,500
2026-05-26	0.520	0.520	0.500	0.500	0.461	6,099,302
2026-05-22	0.530	0.530	0.510	0.510	0.470	5,804,459
2026-05-21	0.520	0.520	0.510	0.510	0.470	2,806,035
2026-05-20	0.520	0.520	0.510	0.520	0.479	1,261,000
2026-05-19	0.520	0.530	0.520	0.520	0.479	2,266,930
2026-05-18	0.530	0.530	0.520	0.520	0.479	2,886,500
2026-05-15	0.540	0.540	0.530	0.530	0.488	1,581,800
2026-05-14	0.530	0.540	0.530	0.540	0.498	784,500
2026-05-13	0.540	0.550	0.530	0.530	0.488	3,327,218
2026-05-12	0.550	0.560	0.540	0.550	0.507	2,794,656
2026-05-11	0.540	0.550	0.540	0.550	0.507	2,845,733
2026-05-08	0.550	0.550	0.540	0.550	0.507	742,407
2026-05-07	0.550	0.560	0.550	0.550	0.507	2,918,752
2026-05-06	0.560	0.560	0.550	0.560	0.516	1,366,050
2026-05-05	0.560	0.560	0.550	0.560	0.516	936,694
2026-05-04	0.530	0.560	0.530	0.560	0.516	3,577,249
2026-04-30	0.540	0.540	0.520	0.530	0.488	2,154,942
2026-04-29	0.520	0.530	0.510	0.530	0.488	3,945,100

← NewerPage 2 of 21 · 1,229 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.