Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.520	0.520	0.510	0.510	0.470	1,577,699
2026-04-27	0.520	0.520	0.510	0.520	0.479	924,627
2026-04-24	0.530	0.540	0.510	0.510	0.470	16,806,260
2026-04-23	0.530	0.540	0.530	0.530	0.488	1,600,500
2026-04-22	0.530	0.530	0.520	0.530	0.488	1,794,720
2026-04-21	0.520	0.530	0.520	0.530	0.488	2,266,190
2026-04-20	0.530	0.530	0.520	0.530	0.488	3,413,054
2026-04-17	0.540	0.540	0.520	0.530	0.488	4,025,500
2026-04-16	0.530	0.540	0.530	0.540	0.498	2,582,500
2026-04-15	0.540	0.540	0.530	0.530	0.488	2,419,500
2026-04-14	0.530	0.540	0.530	0.530	0.488	2,051,207
2026-04-13	0.520	0.530	0.510	0.530	0.488	4,973,585
2026-04-10	0.520	0.530	0.520	0.520	0.479	1,182,668
2026-04-09	0.530	0.540	0.520	0.520	0.479	1,931,760
2026-04-08	0.520	0.540	0.520	0.530	0.488	3,539,818
2026-04-02	0.530	0.530	0.510	0.520	0.479	1,820,050
2026-04-01	0.510	0.530	0.495	0.530	0.488	19,749,100
2026-03-31	0.540	0.540	0.510	0.510	0.470	9,691,248
2026-03-30	0.570	0.570	0.530	0.540	0.498	17,276,801
2026-03-27	0.590	0.590	0.570	0.580	0.535	4,153,581
2026-03-26	0.600	0.610	0.590	0.600	0.553	3,882,234
2026-03-25	0.600	0.600	0.590	0.600	0.553	2,943,236
2026-03-24	0.610	0.620	0.580	0.590	0.544	18,154,500
2026-03-23	0.620	0.620	0.590	0.600	0.553	27,652,500
2026-03-20	0.630	0.640	0.620	0.620	0.571	3,379,972
2026-03-19	0.640	0.640	0.620	0.640	0.590	5,218,500
2026-03-18	0.660	0.660	0.640	0.650	0.599	3,446,732
2026-03-17	0.660	0.670	0.650	0.660	0.608	14,965,630
2026-03-16	0.640	0.660	0.640	0.660	0.608	3,081,429
2026-03-13	0.640	0.650	0.640	0.650	0.599	2,017,048
2026-03-12	0.650	0.650	0.640	0.650	0.599	8,918,500
2026-03-11	0.650	0.660	0.650	0.650	0.599	1,581,650
2026-03-10	0.640	0.660	0.640	0.660	0.608	4,887,500
2026-03-09	0.640	0.650	0.620	0.650	0.599	14,992,680
2026-03-06	0.640	0.650	0.630	0.650	0.599	9,137,500
2026-03-05	0.630	0.650	0.630	0.630	0.581	13,763,000
2026-03-04	0.640	0.640	0.610	0.630	0.581	20,440,320
2026-03-03	0.650	0.650	0.640	0.650	0.599	3,615,369
2026-03-02	0.650	0.660	0.640	0.650	0.599	11,681,500
2026-02-27	0.670	0.670	0.650	0.660	0.608	7,060,050
2026-02-26	0.670	0.670	0.660	0.660	0.608	12,177,810
2026-02-25	0.680	0.680	0.670	0.670	0.618	3,961,400
2026-02-24	0.690	0.690	0.660	0.680	0.627	23,896,301
2026-02-23	0.700	0.700	0.690	0.690	0.636	1,409,500
2026-02-20	0.680	0.700	0.680	0.690	0.636	924,141
2026-02-16	0.680	0.700	0.680	0.690	0.636	5,143,425
2026-02-13	0.690	0.700	0.690	0.700	0.645	3,310,932
2026-02-12	0.700	0.700	0.690	0.700	0.645	3,359,462
2026-02-11	0.690	0.700	0.690	0.700	0.645	6,947,916
2026-02-10	0.690	0.690	0.680	0.690	0.636	1,828,500
2026-02-09	0.680	0.690	0.680	0.690	0.636	6,251,516
2026-02-06	0.680	0.680	0.670	0.680	0.627	2,012,650
2026-02-05	0.690	0.690	0.670	0.680	0.627	5,154,577
2026-02-04	0.680	0.680	0.670	0.680	0.627	6,661,709
2026-02-03	0.680	0.680	0.660	0.680	0.627	10,412,210
2026-02-02	0.690	0.690	0.670	0.680	0.627	10,592,150
2026-01-30	0.700	0.700	0.680	0.690	0.636	18,880,510
2026-01-29	0.680	0.710	0.670	0.700	0.645	40,742,449
2026-01-28	0.670	0.690	0.670	0.680	0.627	14,266,090
2026-01-27	0.680	0.690	0.670	0.680	0.627	14,470,880

← NewerPage 3 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.