Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.040	1.050	1.020	1.040	0.723	6,046,858
2022-05-31	1.100	1.120	1.100	1.110	0.713	6,482,234
2022-05-30	1.090	1.110	1.090	1.100	0.707	2,980,400
2022-05-27	1.090	1.100	1.080	1.090	0.700	3,550,350
2022-05-26	1.090	1.090	1.070	1.080	0.694	5,928,862
2022-05-25	1.090	1.100	1.090	1.090	0.700	2,326,384
2022-05-24	1.100	1.110	1.080	1.090	0.700	9,388,500
2022-05-23	1.090	1.100	1.080	1.100	0.707	2,209,104
2022-05-20	1.090	1.090	1.070	1.090	0.700	2,471,000
2022-05-19	1.060	1.080	1.060	1.080	0.694	3,395,492
2022-05-18	1.070	1.070	1.040	1.070	0.687	9,477,394
2022-05-17	1.070	1.080	1.050	1.060	0.681	8,086,734
2022-05-16	1.080	1.080	1.050	1.060	0.681	9,060,039
2022-05-13	1.070	1.070	1.050	1.060	0.681	3,016,510
2022-05-12	1.060	1.070	1.050	1.060	0.681	5,018,949
2022-05-11	1.080	1.080	1.060	1.060	0.681	7,037,333
2022-05-10	1.060	1.090	1.050	1.070	0.687	8,890,000
2022-05-06	1.090	1.100	1.080	1.080	0.694	3,935,550
2022-05-05	1.130	1.130	1.100	1.110	0.713	9,528,000
2022-05-04	1.140	1.140	1.100	1.120	0.719	3,937,376
2022-05-03	1.110	1.140	1.110	1.130	0.726	10,844,200
2022-04-29	1.120	1.150	1.110	1.120	0.719	5,552,500
2022-04-28	1.110	1.140	1.110	1.130	0.726	1,951,978
2022-04-27	1.110	1.120	1.100	1.110	0.713	1,690,100
2022-04-26	1.120	1.130	1.110	1.120	0.719	6,123,500
2022-04-25	1.130	1.140	1.090	1.100	0.707	7,553,500
2022-04-22	1.130	1.160	1.130	1.140	0.732	7,281,537
2022-04-21	1.150	1.160	1.130	1.140	0.732	4,700,500
2022-04-20	1.160	1.170	1.150	1.160	0.745	5,987,100
2022-04-19	1.170	1.180	1.160	1.170	0.752	1,445,500
2022-04-14	1.170	1.190	1.170	1.170	0.752	3,252,613
2022-04-13	1.150	1.170	1.140	1.170	0.752	4,999,006
2022-04-12	1.170	1.180	1.160	1.160	0.745	7,075,050
2022-04-11	1.190	1.200	1.170	1.180	0.758	6,621,162
2022-04-08	1.180	1.200	1.180	1.190	0.764	3,275,650
2022-04-07	1.220	1.220	1.180	1.180	0.758	9,451,500
2022-04-06	1.190	1.230	1.180	1.220	0.784	24,867,801
2022-04-04	1.190	1.220	1.190	1.200	0.771	6,995,153
2022-04-01	1.190	1.200	1.180	1.200	0.771	3,997,786
2022-03-31	1.180	1.210	1.170	1.200	0.771	11,366,440
2022-03-30	1.160	1.180	1.140	1.170	0.752	11,453,880
2022-03-29	1.170	1.170	1.130	1.140	0.732	9,325,729
2022-03-28	1.190	1.190	1.150	1.170	0.752	8,222,750
2022-03-25	1.190	1.210	1.160	1.170	0.752	27,704,939
2022-03-24	1.080	1.100	1.070	1.090	0.700	9,096,450
2022-03-23	1.060	1.070	1.050	1.070	0.687	5,698,934
2022-03-22	1.040	1.070	1.030	1.060	0.681	6,382,290
2022-03-21	1.060	1.070	1.040	1.050	0.674	5,668,837
2022-03-18	1.040	1.070	1.030	1.030	0.662	27,119,170
2022-03-17	1.020	1.060	1.020	1.050	0.674	16,026,750
2022-03-16	0.940	1.030	0.910	1.020	0.655	19,915,170
2022-03-15	0.990	0.990	0.890	0.940	0.604	26,799,811
2022-03-14	1.030	1.040	0.990	0.990	0.636	10,427,980
2022-03-11	1.070	1.070	1.030	1.060	0.681	8,711,500
2022-03-10	1.080	1.080	1.070	1.070	0.687	1,379,000
2022-03-09	1.080	1.100	1.040	1.060	0.681	5,598,832
2022-03-08	1.120	1.120	1.080	1.080	0.694	4,598,006
2022-03-07	1.130	1.140	1.110	1.120	0.719	7,130,270
2022-03-04	1.150	1.160	1.130	1.140	0.732	8,036,687
2022-03-03	1.140	1.170	1.140	1.160	0.745	3,947,116

← NewerPage 19 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.