Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.670	0.670	0.660	0.670	0.584	1,127,647
2025-05-08	0.670	0.680	0.660	0.670	0.584	2,466,922
2025-05-07	0.660	0.680	0.660	0.670	0.584	7,046,434
2025-05-06	0.670	0.670	0.650	0.660	0.576	3,925,534
2025-05-02	0.660	0.660	0.650	0.660	0.576	1,820,333
2025-04-30	0.660	0.670	0.640	0.660	0.576	12,343,000
2025-04-29	0.660	0.670	0.650	0.650	0.567	5,794,000
2025-04-28	0.670	0.670	0.650	0.660	0.576	4,752,500
2025-04-25	0.660	0.680	0.660	0.660	0.576	14,451,370
2025-04-24	0.660	0.660	0.640	0.660	0.576	4,139,801
2025-04-23	0.660	0.660	0.640	0.650	0.567	10,383,230
2025-04-22	0.650	0.650	0.640	0.650	0.567	5,251,882
2025-04-17	0.640	0.650	0.630	0.650	0.567	7,397,050
2025-04-16	0.650	0.650	0.630	0.630	0.549	4,531,500
2025-04-15	0.660	0.660	0.640	0.640	0.558	3,408,667
2025-04-14	0.650	0.660	0.630	0.650	0.567	10,882,960
2025-04-11	0.640	0.640	0.620	0.640	0.558	8,794,922
2025-04-10	0.630	0.640	0.630	0.640	0.558	9,575,990
2025-04-09	0.630	0.640	0.600	0.630	0.549	16,787,779
2025-04-08	0.630	0.640	0.600	0.630	0.549	17,862,779
2025-04-07	0.670	0.670	0.610	0.620	0.541	18,642,971
2025-04-03	0.700	0.700	0.680	0.700	0.610	2,971,500
2025-04-02	0.690	0.700	0.680	0.690	0.602	6,463,943
2025-04-01	0.690	0.690	0.670	0.690	0.602	8,693,855
2025-03-31	0.700	0.700	0.670	0.680	0.593	14,584,620
2025-03-28	0.700	0.710	0.690	0.700	0.610	3,677,901
2025-03-27	0.700	0.700	0.680	0.690	0.602	9,723,733
2025-03-26	0.700	0.700	0.690	0.700	0.610	975,852
2025-03-25	0.700	0.700	0.680	0.690	0.602	4,401,702
2025-03-24	0.700	0.700	0.690	0.690	0.602	2,500,936
2025-03-21	0.710	0.720	0.690	0.700	0.610	7,145,500
2025-03-20	0.720	0.730	0.710	0.710	0.619	5,323,053
2025-03-19	0.720	0.720	0.710	0.720	0.628	4,743,821
2025-03-18	0.720	0.720	0.710	0.720	0.628	2,038,249
2025-03-17	0.710	0.720	0.710	0.710	0.619	4,553,314
2025-03-14	0.690	0.710	0.680	0.700	0.610	9,482,469
2025-03-13	0.710	0.710	0.680	0.690	0.602	9,622,465
2025-03-12	0.720	0.720	0.690	0.700	0.610	10,394,300
2025-03-11	0.710	0.720	0.700	0.710	0.619	4,035,215
2025-03-10	0.710	0.720	0.700	0.710	0.619	3,963,100
2025-03-07	0.720	0.730	0.710	0.710	0.619	10,068,000
2025-03-06	0.710	0.730	0.700	0.720	0.628	10,279,770
2025-03-05	0.700	0.710	0.690	0.710	0.619	4,358,228
2025-03-04	0.710	0.710	0.690	0.700	0.610	4,646,650
2025-03-03	0.710	0.730	0.700	0.710	0.619	16,425,250
2025-02-28	0.720	0.730	0.700	0.700	0.610	16,365,500
2025-02-27	0.700	0.720	0.690	0.720	0.628	22,837,631
2025-02-26	0.670	0.700	0.660	0.690	0.602	15,220,800
2025-02-25	0.670	0.670	0.660	0.670	0.584	5,540,080
2025-02-24	0.650	0.680	0.650	0.670	0.584	21,504,150
2025-02-21	0.650	0.660	0.640	0.650	0.567	6,457,168
2025-02-20	0.650	0.650	0.640	0.650	0.567	4,555,449
2025-02-19	0.640	0.650	0.640	0.650	0.567	3,110,119
2025-02-18	0.650	0.660	0.640	0.650	0.567	5,744,773
2025-02-17	0.650	0.670	0.650	0.660	0.576	4,577,481
2025-02-14	0.650	0.660	0.650	0.660	0.576	4,466,545
2025-02-13	0.670	0.680	0.640	0.650	0.567	13,264,930
2025-02-12	0.650	0.680	0.640	0.670	0.584	11,035,500
2025-02-11	0.650	0.650	0.640	0.650	0.567	3,795,000
2025-02-10	0.650	0.660	0.650	0.650	0.567	1,797,500

← NewerPage 7 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.