Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.830	0.850	0.810	0.820	0.592	6,735,000
2022-11-21	0.860	0.860	0.810	0.840	0.606	5,342,550
2022-11-18	0.860	0.860	0.840	0.850	0.613	4,679,274
2022-11-17	0.870	0.870	0.840	0.860	0.620	9,996,557
2022-11-16	0.890	0.890	0.840	0.870	0.628	10,199,840
2022-11-15	0.850	0.890	0.850	0.880	0.635	16,712,570
2022-11-14	0.840	0.870	0.840	0.860	0.620	29,464,410
2022-11-11	0.790	0.840	0.790	0.830	0.599	27,338,230
2022-11-10	0.790	0.800	0.780	0.790	0.570	7,270,714
2022-11-09	0.770	0.810	0.770	0.790	0.570	10,035,830
2022-11-08	0.780	0.790	0.780	0.780	0.563	4,453,726
2022-11-07	0.760	0.790	0.760	0.780	0.563	10,491,200
2022-11-04	0.740	0.770	0.740	0.760	0.548	8,826,630
2022-11-03	0.750	0.750	0.730	0.740	0.534	8,916,375
2022-11-02	0.730	0.750	0.720	0.750	0.541	3,639,500
2022-11-01	0.710	0.740	0.710	0.740	0.534	9,426,104
2022-10-31	0.740	0.750	0.710	0.720	0.519	5,456,000
2022-10-28	0.760	0.770	0.740	0.740	0.534	9,997,933
2022-10-27	0.770	0.770	0.760	0.770	0.556	7,142,400
2022-10-26	0.760	0.770	0.750	0.760	0.548	4,395,166
2022-10-25	0.770	0.770	0.740	0.760	0.548	19,781,029
2022-10-24	0.800	0.800	0.740	0.760	0.548	15,080,000
2022-10-21	0.800	0.810	0.790	0.800	0.577	4,212,907
2022-10-20	0.790	0.810	0.780	0.810	0.584	26,255,971
2022-10-19	0.790	0.810	0.790	0.790	0.570	9,425,500
2022-10-18	0.800	0.800	0.780	0.790	0.570	11,943,260
2022-10-17	0.790	0.810	0.790	0.810	0.584	5,800,183
2022-10-14	0.800	0.810	0.790	0.790	0.570	8,876,301
2022-10-13	0.790	0.800	0.770	0.790	0.570	14,065,530
2022-10-12	0.790	0.800	0.770	0.780	0.563	13,935,450
2022-10-11	0.800	0.800	0.790	0.800	0.577	11,414,090
2022-10-10	0.800	0.810	0.790	0.800	0.577	12,520,640
2022-10-07	0.830	0.840	0.800	0.810	0.584	8,487,005
2022-10-06	0.830	0.850	0.830	0.840	0.606	3,347,085
2022-10-05	0.830	0.850	0.830	0.840	0.606	4,182,183
2022-10-03	0.790	0.830	0.790	0.820	0.592	7,937,000
2022-09-30	0.800	0.800	0.790	0.800	0.577	5,378,200
2022-09-29	0.790	0.800	0.780	0.800	0.577	10,018,270
2022-09-28	0.810	0.820	0.780	0.790	0.570	10,201,860
2022-09-27	0.820	0.830	0.800	0.810	0.584	13,300,220
2022-09-26	0.850	0.850	0.810	0.820	0.592	10,449,280
2022-09-23	0.850	0.870	0.840	0.840	0.606	8,548,174
2022-09-22	0.840	0.860	0.840	0.860	0.620	13,551,770
2022-09-21	0.860	0.870	0.840	0.850	0.613	10,631,730
2022-09-20	0.880	0.890	0.850	0.870	0.628	14,595,080
2022-09-19	0.890	0.900	0.870	0.880	0.635	39,967,238
2022-09-16	0.940	0.940	0.880	0.880	0.635	43,458,207
2022-09-15	0.940	0.940	0.920	0.930	0.671	14,198,200
2022-09-14	0.950	0.950	0.930	0.930	0.671	5,219,000
2022-09-13	0.960	0.960	0.940	0.950	0.685	4,937,182
2022-09-09	0.930	0.960	0.930	0.960	0.693	4,701,533
2022-09-08	0.960	0.960	0.920	0.930	0.671	4,756,650
2022-09-07	0.980	0.990	0.970	0.980	0.681	5,792,742
2022-09-06	0.970	0.990	0.970	0.980	0.681	7,036,833
2022-09-05	0.980	0.980	0.970	0.970	0.674	1,419,602
2022-09-02	0.980	0.990	0.980	0.980	0.681	3,006,133
2022-09-01	1.000	1.000	0.980	0.980	0.681	3,482,500
2022-08-31	1.010	1.010	0.990	0.990	0.688	2,899,796
2022-08-30	1.000	1.010	0.990	1.000	0.695	10,948,500
2022-08-29	0.980	1.020	0.980	1.000	0.695	17,862,000

← NewerPage 17 of 21 · 1,229 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.