Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.680	0.690	0.670	0.680	0.627	14,470,880
2026-01-26	0.690	0.700	0.680	0.680	0.627	8,559,000
2026-01-23	0.690	0.700	0.690	0.700	0.645	6,790,233
2026-01-22	0.690	0.700	0.690	0.690	0.636	3,451,161
2026-01-21	0.690	0.700	0.680	0.700	0.645	11,399,790
2026-01-20	0.700	0.700	0.690	0.700	0.645	7,609,934
2026-01-19	0.700	0.710	0.690	0.700	0.645	7,103,591
2026-01-16	0.710	0.710	0.700	0.710	0.654	1,864,356
2026-01-15	0.700	0.720	0.700	0.710	0.654	7,699,359
2026-01-14	0.700	0.710	0.690	0.710	0.654	6,351,550
2026-01-13	0.700	0.710	0.690	0.700	0.645	4,226,730
2026-01-12	0.710	0.710	0.690	0.700	0.645	11,006,170
2026-01-09	0.720	0.720	0.710	0.720	0.664	1,274,000
2026-01-08	0.720	0.720	0.710	0.720	0.664	553,600
2026-01-07	0.730	0.740	0.710	0.720	0.664	8,079,000
2026-01-06	0.710	0.740	0.710	0.730	0.673	15,911,090
2026-01-05	0.690	0.720	0.690	0.710	0.654	25,446,590
2026-01-02	0.690	0.700	0.690	0.690	0.636	1,990,970
2025-12-31	0.700	0.700	0.680	0.690	0.636	3,140,500
2025-12-30	0.700	0.700	0.690	0.700	0.645	711,283
2025-12-29	0.700	0.710	0.690	0.700	0.645	3,195,233
2025-12-24	0.700	0.710	0.690	0.700	0.645	2,059,716
2025-12-23	0.700	0.710	0.700	0.700	0.645	5,252,491
2025-12-22	0.700	0.700	0.690	0.700	0.645	1,436,883
2025-12-19	0.690	0.700	0.690	0.700	0.645	2,068,887
2025-12-18	0.700	0.700	0.690	0.700	0.645	606,000
2025-12-17	0.690	0.700	0.680	0.700	0.645	2,946,500
2025-12-16	0.700	0.700	0.680	0.690	0.636	6,581,500
2025-12-15	0.700	0.700	0.690	0.690	0.636	1,862,833
2025-12-12	0.700	0.710	0.700	0.700	0.645	2,506,359
2025-12-11	0.710	0.720	0.690	0.690	0.636	5,411,000
2025-12-10	0.710	0.710	0.690	0.710	0.654	11,503,690
2025-12-09	0.720	0.720	0.700	0.710	0.654	4,627,500
2025-12-08	0.710	0.720	0.710	0.720	0.664	2,749,327
2025-12-05	0.720	0.720	0.710	0.720	0.664	1,514,692
2025-12-04	0.720	0.720	0.710	0.720	0.664	1,904,267
2025-12-03	0.720	0.720	0.710	0.720	0.664	1,549,267
2025-12-02	0.720	0.720	0.710	0.720	0.664	4,919,618
2025-12-01	0.720	0.720	0.710	0.720	0.664	2,544,708
2025-11-28	0.720	0.720	0.710	0.720	0.664	3,439,571
2025-11-27	0.720	0.730	0.710	0.720	0.664	7,151,916
2025-11-26	0.720	0.730	0.720	0.730	0.673	4,109,785
2025-11-25	0.730	0.730	0.720	0.730	0.673	5,920,144
2025-11-24	0.720	0.730	0.710	0.730	0.673	6,891,000
2025-11-21	0.730	0.730	0.710	0.710	0.654	12,443,500
2025-11-20	0.730	0.740	0.720	0.740	0.682	12,236,380
2025-11-19	0.720	0.750	0.700	0.730	0.673	26,643,500
2025-11-18	0.720	0.730	0.700	0.710	0.654	14,033,880
2025-11-17	0.730	0.730	0.710	0.730	0.673	6,051,700
2025-11-14	0.740	0.740	0.720	0.730	0.673	11,634,330
2025-11-13	0.740	0.740	0.730	0.740	0.682	3,678,139
2025-11-12	0.730	0.740	0.730	0.740	0.682	5,988,799
2025-11-11	0.730	0.740	0.720	0.730	0.673	9,821,039
2025-11-10	0.730	0.730	0.720	0.730	0.673	3,410,428
2025-11-07	0.730	0.740	0.720	0.730	0.673	8,159,731
2025-11-06	0.720	0.730	0.710	0.730	0.673	4,408,033
2025-11-05	0.720	0.720	0.700	0.720	0.664	11,604,550
2025-11-04	0.720	0.740	0.710	0.720	0.664	8,334,167
2025-11-03	0.710	0.730	0.710	0.730	0.673	7,069,500
2025-10-31	0.730	0.730	0.710	0.710	0.654	6,108,931

← NewerPage 4 of 21 · 1,233 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.