Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.020	1.040	1.020	1.040	0.750	6,074,000
2023-02-21	1.030	1.050	1.030	1.030	0.743	5,251,416
2023-02-20	1.020	1.040	1.020	1.040	0.750	2,585,389
2023-02-17	1.020	1.040	1.020	1.030	0.743	5,233,500
2023-02-16	1.020	1.040	1.010	1.020	0.736	4,741,583
2023-02-15	1.030	1.040	1.010	1.020	0.736	8,018,015
2023-02-14	1.040	1.050	1.030	1.040	0.750	1,621,000
2023-02-13	1.040	1.050	1.020	1.040	0.750	2,769,215
2023-02-10	1.040	1.050	1.030	1.040	0.750	3,453,333
2023-02-09	1.040	1.050	1.040	1.040	0.750	12,381,600
2023-02-08	1.050	1.060	1.040	1.040	0.750	10,996,660
2023-02-07	1.050	1.060	1.040	1.050	0.758	5,881,724
2023-02-06	1.060	1.060	1.040	1.050	0.758	4,003,668
2023-02-03	1.070	1.080	1.050	1.060	0.765	11,424,530
2023-02-02	1.070	1.080	1.060	1.070	0.772	9,439,768
2023-02-01	1.060	1.070	1.050	1.060	0.765	9,366,116
2023-01-31	1.060	1.060	1.040	1.060	0.765	9,591,845
2023-01-30	1.090	1.090	1.050	1.060	0.765	12,131,640
2023-01-27	1.090	1.090	1.070	1.090	0.786	6,156,524
2023-01-26	1.070	1.090	1.050	1.090	0.786	7,787,660
2023-01-20	1.060	1.060	1.040	1.050	0.758	3,383,099
2023-01-19	1.040	1.060	1.030	1.050	0.758	2,706,678
2023-01-18	1.050	1.070	1.030	1.050	0.758	9,587,500
2023-01-17	1.050	1.060	1.030	1.050	0.758	7,595,686
2023-01-16	1.020	1.070	1.020	1.050	0.758	22,080,830
2023-01-13	1.030	1.040	1.000	1.040	0.750	9,791,554
2023-01-12	1.040	1.040	1.010	1.020	0.736	3,117,293
2023-01-11	1.050	1.050	1.020	1.030	0.743	6,139,557
2023-01-10	1.050	1.050	1.020	1.030	0.743	5,404,686
2023-01-09	1.050	1.050	1.030	1.050	0.758	5,957,687
2023-01-06	1.060	1.060	1.030	1.040	0.750	6,645,432
2023-01-05	1.060	1.060	1.040	1.050	0.758	7,836,783
2023-01-04	1.030	1.050	1.020	1.050	0.758	8,345,990
2023-01-03	1.000	1.020	0.980	1.020	0.736	6,893,033
2022-12-30	1.000	1.010	0.990	0.990	0.714	2,845,500
2022-12-29	1.010	1.010	0.980	1.000	0.721	5,213,687
2022-12-28	1.020	1.020	0.980	1.010	0.729	6,893,163
2022-12-23	1.030	1.030	1.010	1.020	0.736	7,227,341
2022-12-22	1.030	1.040	1.010	1.020	0.736	3,925,050
2022-12-21	1.040	1.040	1.010	1.020	0.736	2,337,564
2022-12-20	1.060	1.060	1.020	1.030	0.743	15,993,610
2022-12-19	1.040	1.050	1.020	1.050	0.758	14,170,340
2022-12-16	1.020	1.040	1.010	1.030	0.743	10,326,500
2022-12-15	1.010	1.020	1.000	1.020	0.736	7,889,271
2022-12-14	1.020	1.020	1.000	1.010	0.729	4,182,930
2022-12-13	1.020	1.020	1.000	1.020	0.736	3,577,037
2022-12-12	1.010	1.040	1.000	1.020	0.736	12,574,030
2022-12-09	0.980	1.040	0.980	1.030	0.743	18,787,641
2022-12-08	0.950	0.980	0.950	0.970	0.700	11,239,150
2022-12-07	0.970	0.980	0.950	0.960	0.693	13,955,140
2022-12-06	0.970	0.970	0.940	0.970	0.700	5,605,145
2022-12-05	0.930	0.970	0.930	0.960	0.693	14,048,440
2022-12-02	0.950	0.950	0.910	0.930	0.671	7,361,356
2022-12-01	0.940	0.950	0.920	0.940	0.678	9,565,500
2022-11-30	0.920	0.950	0.900	0.930	0.671	15,629,220
2022-11-29	0.870	0.920	0.870	0.910	0.657	17,485,221
2022-11-28	0.840	0.860	0.820	0.860	0.620	13,255,890
2022-11-25	0.820	0.850	0.820	0.840	0.606	6,032,515
2022-11-24	0.830	0.840	0.820	0.830	0.599	3,283,512
2022-11-23	0.820	0.840	0.820	0.830	0.599	5,309,073

← NewerPage 16 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.