Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.980	0.990	0.950	0.970	0.700	6,478,500
2023-05-22	0.970	0.990	0.960	0.990	0.714	1,730,353
2023-05-19	0.970	0.990	0.960	0.970	0.700	8,171,000
2023-05-18	0.980	0.990	0.970	0.980	0.707	4,009,333
2023-05-17	0.990	1.000	0.970	0.980	0.707	4,449,000
2023-05-16	1.010	1.010	0.990	0.990	0.714	2,636,407
2023-05-15	1.000	1.020	0.980	1.020	0.736	5,733,862
2023-05-12	1.010	1.020	0.990	1.000	0.721	2,386,580
2023-05-11	1.020	1.020	1.000	1.000	0.721	6,147,350
2023-05-10	1.000	1.020	0.990	1.020	0.736	5,066,914
2023-05-09	1.000	1.020	1.000	1.000	0.721	10,781,810
2023-05-08	0.980	1.010	0.970	1.010	0.729	13,375,270
2023-05-05	0.980	0.990	0.960	0.980	0.707	11,599,550
2023-05-04	0.960	0.980	0.960	0.970	0.700	14,927,750
2023-05-03	0.950	0.960	0.940	0.960	0.693	7,584,500
2023-05-02	0.950	0.970	0.940	0.960	0.693	5,783,500
2023-04-28	0.950	0.960	0.930	0.950	0.685	7,711,100
2023-04-27	0.940	0.940	0.930	0.940	0.678	1,323,000
2023-04-26	0.940	0.940	0.920	0.930	0.671	9,002,833
2023-04-25	0.950	0.950	0.930	0.940	0.678	3,507,219
2023-04-24	0.950	0.960	0.940	0.950	0.685	3,662,781
2023-04-21	0.950	0.960	0.950	0.950	0.685	6,182,000
2023-04-20	0.970	0.980	0.950	0.950	0.685	11,047,330
2023-04-19	0.980	0.980	0.960	0.980	0.707	6,524,025
2023-04-18	0.990	0.990	0.970	0.990	0.714	4,248,000
2023-04-17	0.980	0.990	0.980	0.990	0.714	1,947,500
2023-04-14	0.970	0.990	0.960	0.980	0.707	8,529,015
2023-04-13	0.960	0.970	0.940	0.970	0.700	5,869,427
2023-04-12	0.970	0.970	0.940	0.960	0.693	16,763,350
2023-04-11	0.930	0.970	0.930	0.960	0.693	9,573,973
2023-04-06	0.950	0.950	0.930	0.930	0.671	9,567,829
2023-04-04	0.960	0.960	0.950	0.950	0.685	5,513,666
2023-04-03	0.950	0.970	0.950	0.960	0.693	4,621,500
2023-03-31	0.960	0.970	0.950	0.950	0.685	12,033,370
2023-03-30	0.950	0.970	0.950	0.960	0.693	5,639,396
2023-03-29	0.960	0.970	0.950	0.960	0.693	7,101,108
2023-03-28	0.980	0.980	0.950	0.960	0.693	12,485,130
2023-03-27	0.990	0.990	0.970	0.970	0.700	6,873,171
2023-03-24	0.990	1.010	0.990	1.000	0.721	8,012,787
2023-03-23	1.000	1.010	1.000	1.000	0.721	7,573,305
2023-03-22	1.000	1.010	1.000	1.000	0.721	2,624,000
2023-03-21	1.000	1.010	0.990	1.000	0.721	3,122,000
2023-03-20	1.010	1.020	0.990	0.990	0.714	4,808,877
2023-03-17	0.990	1.020	0.980	1.020	0.736	22,452,020
2023-03-16	0.990	1.000	0.980	0.990	0.714	2,450,429
2023-03-15	0.990	1.000	0.980	0.990	0.714	9,629,500
2023-03-14	1.000	1.010	0.980	0.990	0.714	6,484,179
2023-03-13	1.010	1.010	0.980	1.010	0.729	6,095,100
2023-03-10	1.010	1.010	0.980	1.010	0.729	10,979,830
2023-03-09	1.010	1.020	1.000	1.020	0.736	9,652,547
2023-03-08	1.000	1.010	0.990	1.010	0.729	4,249,800
2023-03-07	1.010	1.020	0.990	1.000	0.721	8,157,533
2023-03-06	1.010	1.030	1.010	1.020	0.736	3,289,885
2023-03-03	1.000	1.020	1.000	1.020	0.736	3,900,010
2023-03-02	0.990	1.000	0.980	1.000	0.721	3,208,000
2023-03-01	0.970	1.000	0.970	1.000	0.721	3,740,688
2023-02-28	0.980	1.000	0.970	0.970	0.700	6,763,000
2023-02-27	1.010	1.020	0.990	0.990	0.714	6,247,650
2023-02-24	1.030	1.030	1.000	1.010	0.729	6,203,903
2023-02-23	1.030	1.040	1.020	1.030	0.743	1,655,915

← NewerPage 15 of 21 · 1,234 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.