Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.640	0.660	0.640	0.650	0.567	6,459,842
2025-02-06	0.640	0.650	0.640	0.640	0.558	888,063
2025-02-05	0.640	0.650	0.630	0.640	0.558	5,106,000
2025-02-04	0.630	0.650	0.620	0.630	0.549	3,996,500
2025-02-03	0.640	0.650	0.630	0.630	0.549	942,000
2025-01-28	0.650	0.650	0.640	0.650	0.567	264,000
2025-01-27	0.640	0.650	0.640	0.650	0.567	1,976,456
2025-01-24	0.640	0.650	0.630	0.640	0.558	4,414,791
2025-01-23	0.640	0.650	0.630	0.640	0.558	5,454,167
2025-01-22	0.650	0.650	0.630	0.640	0.558	4,015,719
2025-01-21	0.650	0.650	0.640	0.640	0.558	2,884,550
2025-01-20	0.650	0.650	0.640	0.650	0.567	930,682
2025-01-17	0.640	0.650	0.630	0.650	0.567	3,868,500
2025-01-16	0.640	0.650	0.640	0.640	0.558	2,740,891
2025-01-15	0.630	0.640	0.630	0.640	0.558	2,032,908
2025-01-14	0.630	0.640	0.620	0.640	0.558	3,726,221
2025-01-13	0.620	0.630	0.610	0.620	0.541	5,408,256
2025-01-10	0.640	0.640	0.620	0.620	0.541	4,572,320
2025-01-09	0.640	0.640	0.630	0.630	0.549	5,187,500
2025-01-08	0.640	0.650	0.630	0.640	0.558	2,119,000
2025-01-07	0.640	0.650	0.630	0.650	0.567	6,190,000
2025-01-06	0.650	0.650	0.630	0.640	0.558	7,021,333
2025-01-03	0.660	0.660	0.640	0.640	0.558	6,279,280
2025-01-02	0.670	0.680	0.640	0.660	0.576	9,777,500
2024-12-31	0.670	0.680	0.660	0.670	0.584	2,832,500
2024-12-30	0.680	0.680	0.670	0.670	0.584	2,408,515
2024-12-27	0.680	0.680	0.670	0.680	0.593	1,485,150
2024-12-24	0.680	0.680	0.670	0.670	0.584	1,041,845
2024-12-23	0.670	0.680	0.660	0.680	0.593	3,767,117
2024-12-20	0.670	0.680	0.660	0.670	0.584	11,890,000
2024-12-19	0.670	0.680	0.660	0.670	0.584	7,028,675
2024-12-18	0.680	0.690	0.670	0.680	0.593	3,653,353
2024-12-17	0.690	0.690	0.670	0.680	0.593	5,231,388
2024-12-16	0.690	0.700	0.680	0.690	0.602	6,544,500
2024-12-13	0.710	0.720	0.690	0.690	0.602	12,540,200
2024-12-12	0.720	0.720	0.710	0.720	0.628	4,694,916
2024-12-11	0.710	0.720	0.710	0.710	0.619	7,246,091
2024-12-10	0.750	0.760	0.710	0.720	0.628	19,490,080
2024-12-09	0.700	0.730	0.690	0.730	0.637	10,995,810
2024-12-06	0.700	0.710	0.700	0.700	0.610	1,959,817
2024-12-05	0.690	0.700	0.690	0.700	0.610	2,716,333
2024-12-04	0.700	0.710	0.690	0.700	0.610	6,069,000
2024-12-03	0.700	0.700	0.690	0.700	0.610	5,435,341
2024-12-02	0.700	0.700	0.690	0.700	0.610	3,619,608
2024-11-29	0.690	0.700	0.680	0.690	0.602	4,398,000
2024-11-28	0.690	0.690	0.680	0.690	0.602	1,064,202
2024-11-27	0.680	0.690	0.670	0.690	0.602	4,016,234
2024-11-26	0.680	0.680	0.670	0.680	0.593	2,229,500
2024-11-25	0.690	0.690	0.670	0.680	0.593	7,139,500
2024-11-22	0.710	0.710	0.680	0.690	0.602	8,276,156
2024-11-21	0.710	0.710	0.700	0.700	0.610	1,995,055
2024-11-20	0.700	0.710	0.700	0.710	0.619	3,540,000
2024-11-19	0.700	0.710	0.700	0.700	0.610	3,953,600
2024-11-18	0.700	0.710	0.690	0.690	0.602	7,535,000
2024-11-15	0.700	0.700	0.690	0.700	0.610	6,194,500
2024-11-14	0.710	0.720	0.690	0.700	0.610	10,579,100
2024-11-13	0.710	0.720	0.700	0.710	0.619	6,869,500
2024-11-12	0.730	0.740	0.700	0.710	0.619	14,194,400
2024-11-11	0.740	0.740	0.710	0.720	0.628	16,951,500
2024-11-08	0.780	0.790	0.740	0.750	0.654	19,038,061

← NewerPage 8 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.