Shui On Land Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.030	1.060	1.020	1.050	0.674	5,575,000
2021-12-01	1.030	1.050	1.010	1.040	0.668	8,953,500
2021-11-30	1.030	1.050	1.010	1.040	0.668	13,017,500
2021-11-29	1.030	1.040	1.010	1.030	0.662	10,650,500
2021-11-26	1.050	1.050	1.030	1.040	0.668	3,735,000
2021-11-25	1.050	1.060	1.040	1.050	0.674	4,100,000
2021-11-24	1.050	1.060	1.030	1.040	0.668	18,600,211
2021-11-23	1.050	1.060	1.040	1.050	0.674	7,894,780
2021-11-22	1.070	1.070	1.030	1.050	0.674	9,067,900
2021-11-19	1.070	1.080	1.050	1.070	0.687	6,390,549
2021-11-18	1.090	1.100	1.070	1.070	0.687	3,149,538
2021-11-17	1.090	1.110	1.090	1.100	0.707	11,747,290
2021-11-16	1.080	1.080	1.060	1.080	0.694	3,356,500
2021-11-15	1.090	1.090	1.050	1.070	0.687	5,085,335
2021-11-12	1.100	1.100	1.060	1.080	0.694	4,977,117
2021-11-11	1.070	1.100	1.060	1.100	0.707	8,793,842
2021-11-10	1.060	1.080	1.030	1.070	0.687	12,407,800
2021-11-09	1.090	1.100	1.050	1.070	0.687	6,842,566
2021-11-08	1.080	1.090	1.060	1.070	0.687	7,079,500
2021-11-05	1.100	1.100	1.060	1.080	0.694	9,877,000
2021-11-04	1.120	1.120	1.090	1.100	0.707	6,405,737
2021-11-03	1.140	1.140	1.100	1.110	0.713	3,251,797
2021-11-02	1.150	1.160	1.110	1.120	0.719	6,211,500
2021-11-01	1.160	1.160	1.120	1.140	0.732	8,082,500
2021-10-29	1.150	1.160	1.140	1.150	0.739	4,670,550
2021-10-28	1.170	1.170	1.140	1.160	0.745	4,597,658
2021-10-27	1.180	1.180	1.150	1.170	0.752	9,956,000
2021-10-26	1.210	1.210	1.180	1.180	0.758	3,598,144
2021-10-25	1.210	1.210	1.190	1.210	0.777	2,880,633

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.