Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.710	0.720	0.700	0.710	0.573	5,303,011
2023-11-14	0.700	0.710	0.690	0.710	0.573	3,625,470
2023-11-13	0.690	0.700	0.690	0.700	0.565	1,309,564
2023-11-10	0.700	0.700	0.690	0.690	0.556	3,060,500
2023-11-09	0.710	0.710	0.700	0.700	0.565	3,563,673
2023-11-08	0.710	0.710	0.690	0.700	0.565	8,508,000
2023-11-07	0.720	0.720	0.710	0.710	0.573	1,356,008
2023-11-06	0.710	0.720	0.700	0.710	0.573	3,982,627
2023-11-03	0.690	0.710	0.690	0.700	0.565	5,284,364
2023-11-02	0.700	0.700	0.690	0.690	0.556	1,553,500
2023-11-01	0.690	0.700	0.690	0.690	0.556	1,246,050
2023-10-31	0.690	0.700	0.690	0.690	0.556	3,454,247
2023-10-30	0.710	0.710	0.690	0.690	0.556	10,079,580
2023-10-27	0.700	0.710	0.700	0.700	0.565	2,579,100
2023-10-26	0.700	0.710	0.700	0.700	0.565	2,395,500
2023-10-25	0.710	0.720	0.700	0.700	0.565	5,656,532
2023-10-24	0.710	0.710	0.700	0.700	0.565	5,699,261
2023-10-20	0.700	0.720	0.700	0.710	0.573	8,249,500
2023-10-19	0.720	0.720	0.700	0.700	0.565	7,263,920
2023-10-18	0.710	0.720	0.700	0.720	0.581	65,232,070
2023-10-17	0.700	0.710	0.700	0.710	0.573	5,604,229
2023-10-16	0.700	0.700	0.690	0.690	0.556	5,613,000
2023-10-13	0.720	0.720	0.700	0.700	0.565	7,995,833
2023-10-12	0.720	0.730	0.720	0.720	0.581	5,582,000
2023-10-11	0.710	0.730	0.710	0.720	0.581	10,007,960
2023-10-10	0.700	0.710	0.700	0.700	0.565	12,733,600
2023-10-09	0.700	0.710	0.680	0.690	0.556	12,048,910
2023-10-06	0.710	0.720	0.700	0.710	0.573	1,822,000
2023-10-05	0.700	0.710	0.700	0.710	0.573	1,129,280
2023-10-04	0.710	0.720	0.700	0.700	0.565	506,500
2023-10-03	0.710	0.720	0.690	0.700	0.565	7,327,002
2023-09-29	0.720	0.720	0.710	0.710	0.573	2,374,663
2023-09-28	0.710	0.720	0.710	0.720	0.581	2,657,522
2023-09-27	0.720	0.720	0.710	0.710	0.573	2,793,667
2023-09-26	0.720	0.720	0.710	0.720	0.581	2,410,933
2023-09-25	0.730	0.730	0.710	0.710	0.573	6,198,166
2023-09-22	0.720	0.730	0.710	0.730	0.589	5,554,500
2023-09-21	0.720	0.730	0.710	0.720	0.581	7,217,766
2023-09-20	0.720	0.730	0.710	0.720	0.581	5,561,360
2023-09-19	0.730	0.740	0.720	0.720	0.581	10,585,740
2023-09-18	0.750	0.750	0.720	0.730	0.589	15,049,500
2023-09-15	0.750	0.760	0.740	0.740	0.597	15,801,550
2023-09-14	0.770	0.770	0.730	0.740	0.597	19,899,311
2023-09-13	0.760	0.790	0.750	0.760	0.613	40,128,621
2023-09-12	0.740	0.770	0.730	0.750	0.605	21,347,930
2023-09-11	0.760	0.760	0.730	0.740	0.597	12,089,990
2023-09-07	0.790	0.790	0.750	0.750	0.605	16,414,311
2023-09-06	0.780	0.810	0.780	0.800	0.619	24,853,740
2023-09-05	0.790	0.790	0.780	0.780	0.604	4,392,500
2023-09-04	0.770	0.800	0.770	0.790	0.612	26,916,301
2023-08-31	0.780	0.780	0.760	0.760	0.588	11,762,020
2023-08-30	0.790	0.790	0.780	0.780	0.604	1,900,000
2023-08-29	0.770	0.790	0.770	0.780	0.604	3,806,641
2023-08-28	0.780	0.790	0.760	0.770	0.596	6,074,081
2023-08-25	0.770	0.780	0.760	0.770	0.596	2,923,866
2023-08-24	0.770	0.780	0.770	0.770	0.596	3,291,296
2023-08-23	0.780	0.780	0.760	0.770	0.596	8,271,721
2023-08-22	0.750	0.770	0.750	0.770	0.596	6,823,847
2023-08-21	0.760	0.760	0.750	0.750	0.581	2,275,000
2023-08-18	0.770	0.770	0.750	0.760	0.588	11,653,790

← NewerPage 13 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.