Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.980	1.000	0.960	0.990	0.688	7,723,620
2022-08-25	0.960	0.970	0.950	0.970	0.674	2,618,081
2022-08-24	0.960	0.970	0.940	0.960	0.667	6,721,526
2022-08-23	0.970	0.970	0.950	0.970	0.674	3,147,500
2022-08-22	0.970	0.980	0.960	0.970	0.674	7,167,050
2022-08-19	0.970	0.990	0.970	0.980	0.681	2,991,396
2022-08-18	0.990	0.990	0.970	0.970	0.674	1,468,000
2022-08-17	0.980	0.990	0.980	0.980	0.681	805,803
2022-08-16	0.980	0.990	0.980	0.980	0.681	2,088,820
2022-08-15	0.980	0.980	0.970	0.970	0.674	784,465
2022-08-12	0.980	0.980	0.960	0.960	0.667	8,841,920
2022-08-11	0.980	1.000	0.970	0.970	0.674	7,627,133
2022-08-10	1.010	1.010	0.980	0.980	0.681	3,312,978
2022-08-09	1.020	1.020	1.000	1.020	0.709	2,702,922
2022-08-08	1.010	1.020	1.000	1.010	0.702	2,609,500
2022-08-05	1.010	1.030	1.000	1.030	0.716	4,194,869
2022-08-04	1.000	1.010	0.980	1.010	0.702	1,742,500
2022-08-03	1.000	1.010	0.980	0.990	0.688	3,215,417
2022-08-02	1.010	1.010	0.980	0.990	0.688	7,473,100
2022-08-01	1.040	1.040	1.010	1.010	0.702	4,212,698
2022-07-29	1.060	1.060	1.030	1.040	0.723	2,698,500
2022-07-28	1.070	1.070	1.050	1.060	0.737	3,035,645
2022-07-27	1.070	1.070	1.050	1.070	0.744	3,685,876
2022-07-26	1.080	1.080	1.060	1.070	0.744	4,392,688
2022-07-25	1.070	1.090	1.070	1.070	0.744	7,437,416
2022-07-22	1.060	1.080	1.040	1.080	0.751	9,073,995
2022-07-21	1.070	1.070	1.040	1.050	0.730	4,347,000
2022-07-20	1.080	1.090	1.060	1.070	0.744	10,152,290
2022-07-19	1.040	1.080	1.040	1.080	0.751	11,040,990
2022-07-18	1.040	1.060	1.040	1.040	0.723	8,753,650
2022-07-15	1.060	1.060	1.030	1.040	0.723	10,207,900
2022-07-14	1.080	1.080	1.050	1.060	0.737	5,434,305
2022-07-13	1.060	1.080	1.060	1.080	0.751	7,817,085
2022-07-12	1.030	1.060	1.030	1.060	0.737	8,171,272
2022-07-11	1.060	1.060	1.030	1.030	0.716	5,076,430
2022-07-08	1.060	1.070	1.050	1.060	0.737	5,551,598
2022-07-07	1.040	1.060	1.030	1.060	0.737	4,828,839
2022-07-06	1.050	1.050	1.020	1.040	0.723	4,111,000
2022-07-05	1.050	1.060	1.040	1.040	0.723	3,000,507
2022-07-04	1.060	1.070	1.050	1.050	0.730	2,051,300
2022-06-30	1.060	1.080	1.050	1.060	0.737	9,413,483
2022-06-29	1.050	1.070	1.050	1.070	0.744	4,933,563
2022-06-28	1.050	1.060	1.040	1.060	0.737	4,223,430
2022-06-27	1.040	1.060	1.040	1.050	0.730	4,558,432
2022-06-24	1.030	1.050	1.010	1.040	0.723	8,644,089
2022-06-23	1.030	1.030	1.010	1.020	0.709	2,125,078
2022-06-22	1.030	1.040	1.020	1.030	0.716	3,663,922
2022-06-21	1.020	1.040	1.020	1.020	0.709	1,983,000
2022-06-20	1.020	1.040	1.010	1.020	0.709	3,979,341
2022-06-17	1.000	1.020	0.990	1.020	0.709	5,017,849
2022-06-16	1.020	1.030	1.000	1.000	0.695	2,628,461
2022-06-15	1.010	1.030	1.010	1.010	0.702	2,191,382
2022-06-14	1.010	1.020	1.000	1.010	0.702	4,500,883
2022-06-13	1.020	1.020	1.010	1.010	0.702	2,699,150
2022-06-10	1.040	1.040	1.030	1.040	0.723	3,133,843
2022-06-09	1.030	1.040	1.020	1.040	0.723	2,176,494
2022-06-08	1.030	1.040	1.020	1.040	0.723	3,915,236
2022-06-07	1.010	1.030	1.000	1.030	0.716	1,659,733
2022-06-06	1.030	1.030	1.000	1.010	0.702	4,535,991
2022-06-02	1.030	1.040	1.020	1.030	0.716	3,142,866

← NewerPage 18 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.