Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.780	0.780	0.760	0.770	0.596	3,600,639
2023-08-16	0.770	0.780	0.770	0.780	0.604	4,415,024
2023-08-15	0.800	0.800	0.780	0.780	0.604	8,913,031
2023-08-14	0.800	0.800	0.770	0.800	0.619	11,620,500
2023-08-11	0.820	0.820	0.790	0.820	0.635	11,583,210
2023-08-10	0.830	0.830	0.800	0.820	0.635	9,271,660
2023-08-09	0.810	0.830	0.810	0.830	0.643	6,563,000
2023-08-08	0.830	0.840	0.810	0.820	0.635	4,123,441
2023-08-07	0.840	0.840	0.820	0.830	0.643	4,275,682
2023-08-04	0.840	0.860	0.840	0.840	0.650	6,894,500
2023-08-03	0.840	0.850	0.830	0.830	0.643	8,669,592
2023-08-02	0.860	0.860	0.840	0.850	0.658	9,975,790
2023-08-01	0.870	0.870	0.840	0.850	0.658	9,077,050
2023-07-31	0.860	0.870	0.860	0.870	0.674	12,724,850
2023-07-28	0.820	0.850	0.820	0.850	0.658	15,972,610
2023-07-27	0.810	0.830	0.800	0.820	0.635	11,148,400
2023-07-26	0.800	0.810	0.800	0.810	0.627	17,651,330
2023-07-25	0.790	0.810	0.790	0.810	0.627	31,364,631
2023-07-24	0.820	0.820	0.780	0.780	0.604	22,175,980
2023-07-21	0.810	0.830	0.800	0.820	0.635	9,863,856
2023-07-20	0.830	0.840	0.810	0.810	0.627	13,433,060
2023-07-19	0.840	0.850	0.830	0.840	0.650	8,892,373
2023-07-18	0.860	0.870	0.840	0.850	0.658	8,981,334
2023-07-14	0.860	0.870	0.850	0.870	0.674	1,434,166
2023-07-13	0.860	0.870	0.860	0.870	0.674	1,759,550
2023-07-12	0.870	0.870	0.850	0.850	0.658	6,347,000
2023-07-11	0.870	0.870	0.860	0.870	0.674	1,372,500
2023-07-10	0.880	0.880	0.860	0.860	0.666	1,859,346
2023-07-07	0.870	0.880	0.860	0.870	0.674	3,764,883
2023-07-06	0.900	0.900	0.860	0.870	0.674	7,486,473
2023-07-05	0.890	0.900	0.880	0.900	0.697	3,060,500
2023-07-04	0.900	0.900	0.890	0.890	0.689	1,213,277
2023-07-03	0.900	0.900	0.890	0.900	0.697	1,087,876
2023-06-30	0.900	0.900	0.890	0.890	0.689	1,873,000
2023-06-29	0.910	0.910	0.890	0.890	0.689	4,070,137
2023-06-28	0.910	0.910	0.900	0.910	0.704	2,641,650
2023-06-27	0.910	0.910	0.900	0.910	0.704	1,926,800
2023-06-26	0.910	0.910	0.900	0.900	0.697	791,466
2023-06-23	0.920	0.920	0.900	0.900	0.697	1,582,832
2023-06-21	0.920	0.920	0.910	0.910	0.704	3,854,348
2023-06-20	0.930	0.930	0.920	0.920	0.712	4,852,500
2023-06-19	0.930	0.930	0.920	0.930	0.720	2,181,000
2023-06-16	0.930	0.930	0.920	0.930	0.720	4,696,166
2023-06-15	0.930	0.930	0.910	0.930	0.720	10,665,000
2023-06-14	0.930	0.930	0.920	0.920	0.712	1,916,000
2023-06-13	0.930	0.940	0.920	0.930	0.720	4,348,575
2023-06-12	0.940	0.940	0.920	0.930	0.720	9,359,701
2023-06-09	0.940	0.940	0.930	0.940	0.728	1,719,833
2023-06-08	0.920	0.940	0.920	0.940	0.728	4,765,060
2023-06-07	0.930	0.930	0.920	0.920	0.712	3,983,886
2023-06-06	0.930	0.940	0.920	0.920	0.712	5,402,723
2023-06-05	0.920	0.930	0.920	0.930	0.720	3,739,408
2023-06-02	0.890	0.920	0.890	0.910	0.704	9,158,800
2023-06-01	0.890	0.900	0.880	0.890	0.689	4,045,500
2023-05-31	0.960	0.960	0.940	0.940	0.678	8,687,567
2023-05-30	0.960	0.970	0.950	0.960	0.693	2,924,002
2023-05-29	0.960	0.970	0.950	0.960	0.693	9,730,215
2023-05-25	0.960	0.970	0.950	0.960	0.693	7,711,643
2023-05-24	0.960	0.970	0.950	0.960	0.693	3,884,003
2023-05-23	0.980	0.990	0.950	0.970	0.700	6,478,500

← NewerPage 14 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.