Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.800	0.800	0.770	0.780	0.629	10,813,950
2024-05-13	0.780	0.800	0.770	0.800	0.645	15,030,280
2024-05-10	0.740	0.780	0.720	0.780	0.629	23,712,619
2024-05-09	0.720	0.740	0.720	0.740	0.597	4,723,772
2024-05-08	0.730	0.740	0.720	0.720	0.581	6,762,111
2024-05-07	0.730	0.740	0.730	0.740	0.597	5,268,946
2024-05-06	0.740	0.740	0.730	0.730	0.589	5,029,491
2024-05-03	0.740	0.750	0.730	0.740	0.597	3,791,739
2024-05-02	0.740	0.750	0.720	0.740	0.597	8,092,366
2024-04-30	0.740	0.740	0.720	0.730	0.589	7,432,787
2024-04-29	0.720	0.750	0.710	0.740	0.597	23,645,609
2024-04-26	0.690	0.720	0.680	0.710	0.573	15,274,200
2024-04-25	0.680	0.690	0.680	0.690	0.556	1,967,992
2024-04-24	0.670	0.690	0.660	0.680	0.548	6,117,232
2024-04-23	0.670	0.670	0.660	0.670	0.540	3,686,000
2024-04-22	0.660	0.670	0.660	0.670	0.540	1,767,923
2024-04-19	0.670	0.670	0.650	0.660	0.532	2,840,500
2024-04-18	0.660	0.670	0.660	0.660	0.532	2,257,167
2024-04-17	0.650	0.670	0.650	0.660	0.532	11,456,000
2024-04-16	0.670	0.670	0.650	0.650	0.524	5,612,500
2024-04-15	0.670	0.680	0.650	0.660	0.532	9,679,500
2024-04-12	0.690	0.690	0.670	0.670	0.540	2,499,500
2024-04-11	0.690	0.690	0.680	0.690	0.556	1,429,166
2024-04-10	0.680	0.690	0.670	0.690	0.556	10,975,820
2024-04-09	0.680	0.680	0.660	0.680	0.548	6,567,000
2024-04-08	0.670	0.680	0.660	0.670	0.540	5,473,500
2024-04-05	0.680	0.680	0.670	0.670	0.540	1,030,500
2024-04-03	0.680	0.680	0.660	0.670	0.540	9,847,000
2024-04-02	0.670	0.680	0.660	0.680	0.548	8,536,500
2024-03-28	0.670	0.680	0.660	0.670	0.540	6,890,334
2024-03-27	0.690	0.690	0.660	0.660	0.532	14,358,200
2024-03-26	0.700	0.700	0.680	0.690	0.556	4,226,500
2024-03-25	0.700	0.700	0.690	0.700	0.565	2,662,950
2024-03-22	0.690	0.700	0.680	0.690	0.556	13,887,070
2024-03-21	0.670	0.680	0.660	0.670	0.540	3,186,234
2024-03-20	0.670	0.670	0.660	0.660	0.532	3,948,466
2024-03-19	0.670	0.680	0.660	0.670	0.540	5,740,726
2024-03-18	0.670	0.680	0.650	0.670	0.540	25,079,381
2024-03-15	0.720	0.720	0.650	0.650	0.524	34,643,699
2024-03-14	0.720	0.720	0.710	0.710	0.573	1,384,570
2024-03-13	0.720	0.720	0.710	0.720	0.581	2,876,976
2024-03-12	0.710	0.730	0.700	0.720	0.581	10,555,070
2024-03-11	0.710	0.720	0.700	0.710	0.573	3,147,894
2024-03-08	0.700	0.710	0.700	0.710	0.573	1,541,169
2024-03-07	0.700	0.710	0.690	0.700	0.565	3,552,833
2024-03-06	0.700	0.710	0.690	0.700	0.565	7,053,333
2024-03-05	0.720	0.720	0.690	0.700	0.565	10,145,400
2024-03-04	0.720	0.730	0.710	0.720	0.581	5,594,315
2024-03-01	0.720	0.730	0.710	0.720	0.581	3,544,000
2024-02-29	0.720	0.740	0.710	0.710	0.573	12,154,680
2024-02-28	0.730	0.740	0.720	0.730	0.589	2,058,600
2024-02-27	0.730	0.740	0.720	0.730	0.589	2,510,500
2024-02-26	0.730	0.740	0.720	0.730	0.589	3,031,341
2024-02-23	0.740	0.750	0.730	0.740	0.597	2,255,800
2024-02-22	0.730	0.740	0.720	0.740	0.597	6,668,176
2024-02-21	0.700	0.730	0.700	0.730	0.589	12,230,020
2024-02-20	0.700	0.710	0.700	0.700	0.565	1,208,214
2024-02-19	0.700	0.700	0.690	0.700	0.565	2,631,682
2024-02-16	0.690	0.710	0.690	0.710	0.573	1,627,550
2024-02-15	0.700	0.700	0.680	0.690	0.556	747,193

← NewerPage 11 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.