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 |
| 2021-10-22 | 1.220 | 1.230 | 1.200 | 1.210 | 0.777 | 3,227,333 |
| 2021-10-21 | 1.200 | 1.230 | 1.180 | 1.210 | 0.777 | 28,897,689 |
| 2021-10-20 | 1.190 | 1.200 | 1.190 | 1.200 | 0.771 | 4,624,000 |
| 2021-10-19 | 1.190 | 1.200 | 1.180 | 1.190 | 0.764 | 3,615,033 |
| 2021-10-18 | 1.200 | 1.200 | 1.170 | 1.200 | 0.771 | 3,865,744 |
← NewerPage 21 of 21 · 1,234 trading days
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.