Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.140	1.150	1.130	1.140	0.732	4,232,173
2022-03-01	1.140	1.160	1.140	1.150	0.739	2,739,089
2022-02-28	1.160	1.170	1.130	1.140	0.732	4,619,310
2022-02-25	1.160	1.180	1.140	1.170	0.752	2,260,500
2022-02-24	1.190	1.200	1.140	1.150	0.739	4,224,950
2022-02-23	1.180	1.200	1.180	1.190	0.764	3,274,376
2022-02-22	1.190	1.210	1.180	1.180	0.758	5,332,656
2022-02-21	1.190	1.200	1.180	1.190	0.764	3,235,547
2022-02-18	1.180	1.210	1.180	1.190	0.764	4,745,278
2022-02-17	1.170	1.200	1.170	1.190	0.764	1,143,000
2022-02-16	1.160	1.190	1.160	1.190	0.764	3,438,500
2022-02-15	1.180	1.180	1.160	1.160	0.745	3,040,970
2022-02-14	1.180	1.200	1.180	1.180	0.758	6,022,051
2022-02-11	1.190	1.200	1.180	1.200	0.771	6,775,164
2022-02-10	1.190	1.200	1.170	1.190	0.764	6,676,555
2022-02-09	1.170	1.190	1.160	1.190	0.764	7,730,722
2022-02-08	1.170	1.180	1.150	1.170	0.752	3,534,396
2022-02-07	1.140	1.160	1.140	1.160	0.745	8,627,608
2022-02-04	1.100	1.130	1.090	1.130	0.726	3,826,043
2022-01-31	1.110	1.110	1.070	1.100	0.707	1,367,750
2022-01-28	1.110	1.110	1.090	1.100	0.707	2,993,078
2022-01-27	1.120	1.140	1.090	1.110	0.713	3,654,210
2022-01-26	1.130	1.140	1.120	1.130	0.726	4,212,000
2022-01-25	1.160	1.160	1.110	1.120	0.719	8,598,500
2022-01-24	1.150	1.170	1.140	1.160	0.745	2,800,300
2022-01-21	1.170	1.170	1.140	1.150	0.739	1,928,500
2022-01-20	1.160	1.170	1.150	1.160	0.745	4,545,500
2022-01-19	1.130	1.150	1.130	1.150	0.739	5,910,016
2022-01-18	1.110	1.130	1.100	1.120	0.719	6,191,836
2022-01-17	1.090	1.110	1.090	1.110	0.713	6,266,040
2022-01-14	1.080	1.100	1.070	1.090	0.700	9,696,005
2022-01-13	1.080	1.090	1.070	1.070	0.687	2,176,857
2022-01-12	1.080	1.090	1.070	1.070	0.687	5,312,472
2022-01-11	1.080	1.090	1.070	1.070	0.687	3,338,669
2022-01-10	1.070	1.090	1.060	1.080	0.694	5,031,193
2022-01-07	1.060	1.070	1.050	1.060	0.681	5,482,000
2022-01-06	1.060	1.070	1.050	1.050	0.674	2,363,550
2022-01-05	1.070	1.080	1.050	1.060	0.681	9,771,077
2022-01-04	1.070	1.070	1.050	1.060	0.681	3,169,696
2022-01-03	1.060	1.070	1.050	1.060	0.681	2,760,550
2021-12-31	1.050	1.090	1.050	1.050	0.674	7,946,000
2021-12-30	1.050	1.050	1.030	1.040	0.668	6,627,362
2021-12-29	1.050	1.060	1.020	1.060	0.681	4,904,762
2021-12-28	1.050	1.060	1.040	1.040	0.668	4,528,067
2021-12-24	1.040	1.050	1.030	1.040	0.668	3,659,731
2021-12-23	1.030	1.050	1.030	1.040	0.668	5,814,842
2021-12-22	1.040	1.040	1.020	1.030	0.662	3,845,050
2021-12-21	1.030	1.040	1.020	1.030	0.662	6,197,379
2021-12-20	1.040	1.040	1.010	1.020	0.655	6,807,500
2021-12-17	1.030	1.040	1.010	1.040	0.668	8,085,075
2021-12-16	1.030	1.030	1.000	1.020	0.655	16,936,000
2021-12-15	1.030	1.040	1.020	1.030	0.662	2,459,266
2021-12-14	1.040	1.040	1.010	1.030	0.662	12,561,670
2021-12-13	1.050	1.060	1.040	1.040	0.668	3,363,102
2021-12-10	1.050	1.060	1.040	1.050	0.674	2,898,172
2021-12-09	1.050	1.060	1.040	1.040	0.668	4,709,567
2021-12-08	1.050	1.050	1.030	1.040	0.668	4,216,500
2021-12-07	1.050	1.060	1.030	1.050	0.674	8,171,445
2021-12-06	1.050	1.060	1.030	1.030	0.662	2,809,898
2021-12-03	1.060	1.060	1.040	1.050	0.674	2,099,000

← NewerPage 20 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.