Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.760	0.770	0.750	0.750	0.691	12,388,610
2025-08-01	0.780	0.780	0.760	0.760	0.700	7,893,000
2025-07-31	0.790	0.790	0.770	0.770	0.710	20,734,939
2025-07-30	0.780	0.800	0.780	0.800	0.737	12,558,900
2025-07-29	0.790	0.800	0.770	0.790	0.728	12,428,280
2025-07-28	0.800	0.800	0.780	0.800	0.737	15,750,500
2025-07-25	0.810	0.820	0.780	0.800	0.737	13,970,300
2025-07-24	0.800	0.810	0.780	0.800	0.737	13,466,740
2025-07-23	0.780	0.800	0.780	0.790	0.728	13,392,010
2025-07-22	0.770	0.780	0.750	0.770	0.710	15,992,150
2025-07-21	0.760	0.780	0.750	0.770	0.710	12,186,490
2025-07-18	0.750	0.760	0.750	0.760	0.700	8,358,733
2025-07-17	0.770	0.780	0.750	0.750	0.691	8,297,000
2025-07-16	0.780	0.780	0.770	0.770	0.710	10,215,750
2025-07-15	0.800	0.800	0.760	0.780	0.719	34,817,000
2025-07-14	0.810	0.820	0.790	0.800	0.737	15,454,060
2025-07-11	0.790	0.820	0.770	0.800	0.737	49,846,898
2025-07-10	0.750	0.800	0.750	0.780	0.719	49,864,641
2025-07-09	0.740	0.760	0.730	0.750	0.691	25,013,619
2025-07-08	0.740	0.740	0.720	0.730	0.673	8,329,372
2025-07-07	0.750	0.780	0.730	0.730	0.673	32,998,199
2025-07-04	0.760	0.760	0.740	0.750	0.691	13,350,930
2025-07-03	0.750	0.770	0.740	0.750	0.691	32,863,578
2025-07-02	0.720	0.760	0.710	0.740	0.682	31,404,150
2025-06-30	0.730	0.740	0.700	0.720	0.664	21,504,039
2025-06-27	0.720	0.770	0.710	0.730	0.673	108,779,508
2025-06-26	0.720	0.720	0.700	0.720	0.664	21,091,000
2025-06-25	0.720	0.730	0.710	0.710	0.654	26,102,320
2025-06-24	0.730	0.750	0.700	0.710	0.654	23,455,750
2025-06-23	0.700	0.730	0.680	0.730	0.673	46,227,961
2025-06-20	0.670	0.820	0.660	0.710	0.654	103,802,398
2025-06-19	0.670	0.680	0.660	0.660	0.608	8,162,050
2025-06-18	0.680	0.680	0.670	0.680	0.627	1,996,016
2025-06-17	0.690	0.690	0.670	0.680	0.627	6,546,822
2025-06-16	0.680	0.700	0.680	0.690	0.636	10,910,000
2025-06-13	0.680	0.690	0.660	0.680	0.627	10,418,500
2025-06-12	0.670	0.680	0.670	0.670	0.618	3,174,265
2025-06-11	0.670	0.690	0.660	0.680	0.627	8,538,899
2025-06-10	0.660	0.690	0.660	0.670	0.618	21,203,289
2025-06-09	0.670	0.680	0.660	0.660	0.608	3,320,644
2025-06-06	0.650	0.670	0.650	0.670	0.618	6,761,950
2025-06-05	0.640	0.660	0.630	0.650	0.599	17,982,990
2025-06-04	0.620	0.650	0.610	0.630	0.581	21,216,750
2025-06-03	0.610	0.630	0.610	0.620	0.571	7,863,733
2025-06-02	0.620	0.620	0.590	0.600	0.553	7,780,550
2025-05-30	0.630	0.630	0.620	0.620	0.571	7,099,090
2025-05-29	0.620	0.630	0.620	0.630	0.581	1,505,221
2025-05-28	0.620	0.630	0.610	0.620	0.571	5,862,198
2025-05-27	0.630	0.630	0.620	0.620	0.571	2,938,502
2025-05-26	0.630	0.630	0.620	0.630	0.581	3,141,600
2025-05-23	0.630	0.640	0.620	0.630	0.581	6,330,301
2025-05-22	0.650	0.650	0.620	0.630	0.581	11,030,000
2025-05-21	0.650	0.650	0.640	0.650	0.599	4,046,863
2025-05-20	0.680	0.690	0.670	0.670	0.584	5,784,912
2025-05-19	0.680	0.690	0.670	0.680	0.593	2,845,672
2025-05-16	0.670	0.680	0.670	0.680	0.593	6,584,633
2025-05-15	0.680	0.680	0.670	0.670	0.584	4,905,000
2025-05-14	0.680	0.680	0.670	0.680	0.593	3,192,679
2025-05-13	0.680	0.680	0.670	0.670	0.584	1,509,467
2025-05-12	0.670	0.680	0.660	0.670	0.584	4,018,334

← NewerPage 6 of 21 · 1,233 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.