Shui On Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.740	0.780	0.740	0.770	0.672	27,629,801
2024-11-06	0.740	0.750	0.720	0.730	0.637	14,890,500
2024-11-05	0.720	0.740	0.720	0.740	0.645	15,196,240
2024-11-04	0.720	0.730	0.710	0.720	0.628	9,156,158
2024-11-01	0.710	0.730	0.710	0.720	0.628	10,718,930
2024-10-31	0.710	0.740	0.710	0.710	0.619	21,327,650
2024-10-30	0.710	0.720	0.700	0.710	0.619	11,593,850
2024-10-29	0.720	0.730	0.700	0.700	0.610	7,177,100
2024-10-28	0.710	0.720	0.700	0.720	0.628	4,767,792
2024-10-25	0.700	0.710	0.690	0.710	0.619	3,985,166
2024-10-24	0.710	0.710	0.690	0.690	0.602	5,383,065
2024-10-23	0.700	0.720	0.700	0.710	0.619	5,561,122
2024-10-22	0.700	0.710	0.700	0.710	0.619	3,165,552
2024-10-21	0.710	0.720	0.690	0.690	0.602	12,001,510
2024-10-18	0.690	0.720	0.680	0.700	0.610	21,317,131
2024-10-17	0.730	0.730	0.680	0.690	0.602	34,317,648
2024-10-16	0.700	0.730	0.700	0.730	0.637	26,880,699
2024-10-15	0.740	0.750	0.690	0.700	0.610	32,266,510
2024-10-14	0.750	0.780	0.720	0.740	0.645	46,461,551
2024-10-10	0.730	0.770	0.720	0.740	0.645	27,413,301
2024-10-09	0.760	0.770	0.700	0.720	0.628	48,807,461
2024-10-08	0.880	0.890	0.730	0.740	0.645	99,249,117
2024-10-07	0.860	0.890	0.840	0.890	0.776	22,317,859
2024-10-04	0.850	0.880	0.830	0.850	0.741	18,675,090
2024-10-03	0.940	0.950	0.810	0.850	0.741	40,866,320
2024-10-02	0.830	0.950	0.800	0.950	0.828	61,971,059
2024-09-30	0.760	0.850	0.750	0.820	0.715	179,562,094
2024-09-27	0.640	0.670	0.630	0.670	0.584	50,921,832
2024-09-26	0.590	0.630	0.590	0.620	0.541	26,511,430
2024-09-25	0.600	0.610	0.580	0.590	0.515	16,369,840
2024-09-24	0.580	0.590	0.570	0.590	0.515	12,589,850
2024-09-23	0.570	0.580	0.560	0.570	0.497	3,733,500
2024-09-20	0.560	0.570	0.560	0.570	0.497	3,549,600
2024-09-19	0.560	0.570	0.550	0.560	0.488	12,328,000
2024-09-17	0.550	0.560	0.550	0.550	0.480	1,013,500
2024-09-16	0.550	0.550	0.540	0.550	0.480	2,797,000
2024-09-13	0.540	0.560	0.540	0.540	0.471	8,568,443
2024-09-12	0.550	0.550	0.540	0.540	0.471	2,404,968
2024-09-11	0.550	0.550	0.540	0.550	0.480	1,961,000
2024-09-10	0.550	0.550	0.540	0.540	0.471	3,312,500
2024-09-09	0.570	0.570	0.540	0.550	0.480	11,678,310
2024-09-05	0.580	0.580	0.570	0.570	0.497	1,501,183
2024-09-04	0.580	0.580	0.570	0.580	0.506	2,670,366
2024-09-03	0.580	0.580	0.570	0.570	0.497	2,411,500
2024-09-02	0.600	0.600	0.570	0.570	0.497	13,069,500
2024-08-30	0.590	0.610	0.580	0.590	0.515	10,967,200
2024-08-29	0.580	0.590	0.580	0.580	0.506	1,643,500
2024-08-28	0.590	0.590	0.580	0.580	0.506	10,552,160
2024-08-27	0.590	0.590	0.580	0.590	0.515	6,574,384
2024-08-26	0.600	0.600	0.580	0.590	0.515	10,841,890
2024-08-23	0.600	0.600	0.590	0.590	0.515	2,576,500
2024-08-22	0.610	0.610	0.590	0.600	0.523	7,558,491
2024-08-21	0.610	0.620	0.600	0.600	0.523	6,456,832
2024-08-20	0.610	0.620	0.610	0.610	0.532	2,190,636
2024-08-19	0.620	0.620	0.610	0.610	0.532	1,274,500
2024-08-16	0.620	0.630	0.610	0.610	0.532	3,519,500
2024-08-15	0.620	0.620	0.600	0.620	0.541	3,605,020
2024-08-14	0.630	0.630	0.610	0.610	0.532	3,900,716
2024-08-13	0.630	0.630	0.620	0.620	0.541	2,453,500
2024-08-12	0.630	0.630	0.600	0.620	0.541	31,868,500

← NewerPage 9 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.