Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.650	0.660	0.650	0.660	0.576	3,633,083
2024-08-08	0.640	0.650	0.630	0.640	0.558	6,995,500
2024-08-07	0.640	0.650	0.630	0.640	0.558	4,615,801
2024-08-06	0.650	0.660	0.630	0.640	0.558	8,002,518
2024-08-05	0.650	0.660	0.640	0.650	0.567	8,724,020
2024-08-02	0.660	0.660	0.650	0.650	0.567	1,996,000
2024-08-01	0.660	0.670	0.650	0.660	0.576	2,208,000
2024-07-31	0.650	0.660	0.640	0.660	0.576	3,642,216
2024-07-30	0.670	0.670	0.640	0.640	0.558	5,974,028
2024-07-29	0.670	0.670	0.660	0.670	0.584	759,578
2024-07-26	0.660	0.670	0.650	0.660	0.576	2,777,487
2024-07-25	0.660	0.660	0.650	0.650	0.567	2,050,000
2024-07-24	0.670	0.670	0.650	0.660	0.576	3,289,910
2024-07-23	0.670	0.680	0.660	0.660	0.576	1,046,749
2024-07-22	0.680	0.680	0.660	0.670	0.584	2,255,161
2024-07-19	0.690	0.690	0.670	0.670	0.584	7,702,762
2024-07-18	0.690	0.690	0.680	0.690	0.602	969,483
2024-07-17	0.690	0.700	0.680	0.690	0.602	3,702,463
2024-07-16	0.690	0.700	0.680	0.690	0.602	828,816
2024-07-15	0.690	0.700	0.680	0.690	0.602	2,148,000
2024-07-12	0.680	0.700	0.680	0.690	0.602	14,429,160
2024-07-11	0.670	0.680	0.670	0.680	0.593	1,895,832
2024-07-10	0.660	0.670	0.660	0.670	0.584	4,494,682
2024-07-09	0.670	0.670	0.660	0.660	0.576	3,910,000
2024-07-08	0.680	0.680	0.660	0.670	0.584	5,812,461
2024-07-05	0.680	0.690	0.680	0.680	0.593	871,000
2024-07-04	0.690	0.690	0.680	0.690	0.602	2,282,259
2024-07-03	0.680	0.690	0.670	0.680	0.593	3,433,333
2024-07-02	0.670	0.680	0.660	0.680	0.593	5,291,500
2024-06-28	0.670	0.680	0.660	0.660	0.576	4,568,000
2024-06-27	0.680	0.680	0.670	0.670	0.584	1,592,000
2024-06-26	0.680	0.680	0.660	0.680	0.593	5,146,205
2024-06-25	0.670	0.680	0.660	0.680	0.593	2,744,847
2024-06-24	0.670	0.680	0.650	0.670	0.584	8,925,000
2024-06-21	0.680	0.680	0.660	0.670	0.584	6,700,000
2024-06-20	0.690	0.690	0.670	0.680	0.593	3,364,000
2024-06-19	0.680	0.690	0.680	0.690	0.602	2,279,000
2024-06-18	0.670	0.680	0.670	0.680	0.593	634,000
2024-06-17	0.680	0.680	0.670	0.670	0.584	2,300,500
2024-06-14	0.690	0.700	0.680	0.680	0.593	2,443,118
2024-06-13	0.700	0.700	0.680	0.680	0.593	11,178,860
2024-06-12	0.690	0.700	0.670	0.690	0.602	7,009,500
2024-06-11	0.720	0.720	0.690	0.690	0.602	8,752,739
2024-06-07	0.710	0.720	0.710	0.720	0.628	2,434,401
2024-06-06	0.720	0.730	0.710	0.710	0.619	3,811,900
2024-06-05	0.780	0.790	0.770	0.770	0.621	2,619,199
2024-06-04	0.770	0.800	0.770	0.780	0.629	5,886,122
2024-06-03	0.760	0.780	0.760	0.770	0.621	5,136,525
2024-05-31	0.770	0.790	0.760	0.760	0.613	10,932,370
2024-05-30	0.790	0.790	0.770	0.770	0.621	9,374,600
2024-05-29	0.810	0.810	0.790	0.800	0.645	5,363,915
2024-05-28	0.820	0.830	0.800	0.810	0.653	6,830,433
2024-05-27	0.810	0.820	0.800	0.820	0.661	4,188,500
2024-05-24	0.830	0.830	0.800	0.820	0.661	8,518,500
2024-05-23	0.850	0.850	0.820	0.830	0.669	8,038,694
2024-05-22	0.830	0.860	0.820	0.840	0.677	11,891,960
2024-05-21	0.850	0.850	0.820	0.830	0.669	10,085,060
2024-05-20	0.850	0.850	0.830	0.840	0.677	11,653,710
2024-05-17	0.820	0.840	0.800	0.830	0.669	27,974,160
2024-05-16	0.790	0.820	0.790	0.810	0.653	25,706,430

← NewerPage 10 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.