Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.730	0.730	0.710	0.710	0.654	3,957,669
2025-10-27	0.710	0.730	0.710	0.720	0.664	14,274,990
2025-10-24	0.710	0.720	0.700	0.710	0.654	3,889,500
2025-10-23	0.720	0.730	0.700	0.710	0.654	9,377,307
2025-10-22	0.720	0.730	0.720	0.720	0.664	2,730,422
2025-10-21	0.720	0.730	0.710	0.730	0.673	3,439,266
2025-10-20	0.720	0.720	0.710	0.720	0.664	1,221,081
2025-10-17	0.720	0.730	0.700	0.720	0.664	12,290,200
2025-10-16	0.730	0.730	0.720	0.730	0.673	7,606,245
2025-10-15	0.720	0.730	0.710	0.730	0.673	6,313,074
2025-10-14	0.710	0.720	0.700	0.710	0.654	18,020,490
2025-10-13	0.710	0.710	0.690	0.700	0.645	14,025,430
2025-10-10	0.720	0.730	0.710	0.720	0.664	11,813,660
2025-10-09	0.710	0.730	0.710	0.730	0.673	11,453,510
2025-10-08	0.720	0.720	0.700	0.710	0.654	6,611,000
2025-10-06	0.720	0.730	0.720	0.720	0.664	254,031
2025-10-03	0.730	0.730	0.720	0.720	0.664	2,812,648
2025-10-02	0.750	0.750	0.730	0.740	0.682	1,114,111
2025-09-30	0.740	0.740	0.720	0.740	0.682	18,578,289
2025-09-29	0.730	0.740	0.710	0.740	0.682	12,336,500
2025-09-26	0.720	0.730	0.710	0.720	0.664	5,882,824
2025-09-25	0.730	0.730	0.710	0.720	0.664	4,152,937
2025-09-24	0.730	0.730	0.720	0.730	0.673	4,160,127
2025-09-23	0.740	0.740	0.720	0.720	0.664	20,922,721
2025-09-22	0.770	0.770	0.740	0.740	0.682	21,929,311
2025-09-19	0.770	0.770	0.760	0.770	0.710	4,020,303
2025-09-18	0.790	0.790	0.750	0.770	0.710	17,498,881
2025-09-17	0.770	0.800	0.760	0.780	0.719	26,081,500
2025-09-16	0.780	0.780	0.760	0.770	0.710	5,916,550
2025-09-15	0.790	0.790	0.760	0.770	0.710	14,224,210
2025-09-12	0.780	0.800	0.770	0.790	0.728	25,694,699
2025-09-11	0.780	0.780	0.760	0.770	0.710	13,709,000
2025-09-10	0.770	0.780	0.750	0.780	0.719	18,807,750
2025-09-09	0.750	0.770	0.740	0.760	0.700	20,150,359
2025-09-08	0.740	0.750	0.730	0.750	0.691	16,647,000
2025-09-05	0.740	0.740	0.730	0.740	0.682	2,224,174
2025-09-04	0.740	0.750	0.720	0.730	0.673	11,532,500
2025-09-03	0.760	0.760	0.730	0.740	0.682	13,562,110
2025-09-02	0.760	0.770	0.750	0.750	0.691	13,443,310
2025-09-01	0.770	0.770	0.750	0.760	0.700	11,511,220
2025-08-29	0.800	0.800	0.750	0.760	0.700	40,716,070
2025-08-28	0.790	0.800	0.780	0.800	0.737	10,328,880
2025-08-27	0.830	0.840	0.790	0.800	0.737	17,753,670
2025-08-26	0.840	0.840	0.820	0.830	0.765	8,895,249
2025-08-25	0.830	0.850	0.820	0.830	0.765	42,644,848
2025-08-22	0.830	0.830	0.810	0.820	0.756	5,182,627
2025-08-21	0.830	0.830	0.820	0.830	0.765	4,596,609
2025-08-20	0.830	0.830	0.810	0.830	0.765	8,110,500
2025-08-19	0.830	0.840	0.820	0.840	0.774	21,803,711
2025-08-18	0.810	0.860	0.800	0.820	0.756	49,053,648
2025-08-15	0.780	0.810	0.770	0.810	0.747	25,059,869
2025-08-14	0.770	0.800	0.770	0.780	0.719	25,257,211
2025-08-13	0.770	0.780	0.760	0.770	0.710	13,354,770
2025-08-12	0.770	0.780	0.760	0.770	0.710	8,016,276
2025-08-11	0.770	0.770	0.760	0.770	0.710	3,933,600
2025-08-08	0.780	0.780	0.760	0.760	0.700	5,887,000
2025-08-07	0.760	0.780	0.760	0.780	0.719	21,718,789
2025-08-06	0.770	0.770	0.750	0.760	0.700	5,832,125
2025-08-05	0.760	0.770	0.760	0.770	0.710	4,057,500
2025-08-04	0.760	0.770	0.750	0.750	0.691	12,388,610

← NewerPage 5 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.