Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.690	0.700	0.680	0.690	0.556	555,166
2024-02-09	0.680	0.690	0.680	0.690	0.556	721,500
2024-02-08	0.700	0.700	0.690	0.690	0.556	1,770,384
2024-02-07	0.700	0.700	0.690	0.700	0.565	2,102,677
2024-02-06	0.690	0.700	0.680	0.690	0.556	3,638,974
2024-02-05	0.690	0.690	0.650	0.690	0.556	35,688,660
2024-02-02	0.700	0.710	0.690	0.700	0.565	7,967,500
2024-02-01	0.700	0.710	0.690	0.700	0.565	6,837,446
2024-01-31	0.710	0.710	0.700	0.700	0.565	3,688,100
2024-01-30	0.710	0.710	0.700	0.710	0.573	6,745,862
2024-01-29	0.700	0.720	0.700	0.710	0.573	10,309,780
2024-01-26	0.700	0.710	0.690	0.700	0.565	7,981,187
2024-01-25	0.680	0.700	0.680	0.690	0.556	6,071,290
2024-01-24	0.670	0.690	0.670	0.680	0.548	10,960,150
2024-01-23	0.670	0.690	0.670	0.670	0.540	11,678,330
2024-01-22	0.700	0.700	0.660	0.670	0.540	18,551,760
2024-01-19	0.700	0.700	0.690	0.690	0.556	6,788,750
2024-01-18	0.700	0.710	0.690	0.690	0.556	3,731,000
2024-01-17	0.730	0.730	0.690	0.700	0.565	13,689,180
2024-01-16	0.730	0.740	0.720	0.730	0.589	4,056,667
2024-01-15	0.720	0.740	0.720	0.730	0.589	5,059,278
2024-01-12	0.720	0.730	0.720	0.730	0.589	532,100
2024-01-11	0.720	0.730	0.720	0.720	0.581	4,982,294
2024-01-10	0.730	0.730	0.720	0.730	0.589	2,308,556
2024-01-09	0.740	0.740	0.720	0.730	0.589	7,656,404
2024-01-08	0.740	0.750	0.730	0.740	0.597	7,684,105
2024-01-05	0.730	0.750	0.730	0.740	0.597	12,074,500
2024-01-04	0.730	0.730	0.720	0.730	0.589	3,108,313
2024-01-03	0.720	0.730	0.710	0.720	0.581	5,108,500
2024-01-02	0.720	0.720	0.710	0.720	0.581	7,930,466
2023-12-29	0.720	0.730	0.710	0.720	0.581	3,851,900
2023-12-28	0.710	0.730	0.700	0.710	0.573	5,614,112
2023-12-27	0.710	0.710	0.700	0.710	0.573	4,295,166
2023-12-22	0.710	0.710	0.700	0.710	0.573	3,525,575
2023-12-21	0.700	0.710	0.690	0.700	0.565	4,873,473
2023-12-20	0.700	0.710	0.700	0.700	0.565	3,636,721
2023-12-19	0.700	0.710	0.690	0.700	0.565	4,529,500
2023-12-18	0.700	0.710	0.690	0.700	0.565	2,852,500
2023-12-15	0.700	0.710	0.690	0.700	0.565	8,321,150
2023-12-14	0.690	0.700	0.690	0.690	0.556	3,153,533
2023-12-13	0.690	0.700	0.690	0.690	0.556	4,541,000
2023-12-12	0.690	0.700	0.680	0.690	0.556	9,419,000
2023-12-11	0.700	0.700	0.670	0.680	0.548	12,103,380
2023-12-08	0.700	0.710	0.700	0.710	0.573	2,757,000
2023-12-07	0.700	0.710	0.690	0.700	0.565	2,688,392
2023-12-06	0.710	0.710	0.690	0.700	0.565	7,622,731
2023-12-05	0.710	0.720	0.700	0.700	0.565	3,831,000
2023-12-04	0.720	0.730	0.710	0.720	0.581	4,888,500
2023-12-01	0.720	0.730	0.700	0.720	0.581	9,941,487
2023-11-30	0.730	0.740	0.720	0.730	0.589	9,785,971
2023-11-29	0.730	0.740	0.720	0.730	0.589	17,629,980
2023-11-28	0.730	0.740	0.720	0.730	0.589	6,429,500
2023-11-27	0.740	0.740	0.720	0.730	0.589	4,963,700
2023-11-24	0.740	0.740	0.720	0.730	0.589	7,034,042
2023-11-23	0.720	0.750	0.700	0.740	0.597	16,042,100
2023-11-22	0.720	0.720	0.710	0.720	0.581	3,611,000
2023-11-21	0.710	0.730	0.700	0.710	0.573	7,121,160
2023-11-20	0.710	0.710	0.700	0.710	0.573	3,575,899
2023-11-17	0.710	0.710	0.700	0.700	0.565	4,258,178
2023-11-16	0.710	0.720	0.700	0.710	0.573	2,113,000

← NewerPage 12 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.