Sino Land Company Limited (HKG:0083)
Hong Kong
· Delayed Price · Currency is HKD 11.64
+0.24 (2.11%)
Mar 10, 2026, 11:35 AM HKT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.15 | 11.75 | 11.15 | 11.64 | - | 2.11% | 2,167,059 |
| Mar 9, 2026 | 11.15 | 11.42 | 11.02 | 11.40 | 11.40 | -1.81% | 11,457,600 |
| Mar 6, 2026 | 11.70 | 11.74 | 11.45 | 11.61 | 11.61 | -0.77% | 13,027,000 |
| Mar 5, 2026 | 11.82 | 11.92 | 11.60 | 11.70 | 11.70 | 0.86% | 11,932,180 |
| Mar 4, 2026 | 12.12 | 12.12 | 11.46 | 11.60 | 11.60 | -4.61% | 19,731,410 |
| Mar 3, 2026 | 12.54 | 12.70 | 12.07 | 12.16 | 12.16 | -3.03% | 15,484,970 |
| Mar 2, 2026 | 12.53 | 12.78 | 11.82 | 12.54 | 12.54 | -1.88% | 16,965,730 |
| Feb 27, 2026 | 12.86 | 13.12 | 12.78 | 12.78 | 12.78 | -0.08% | 24,766,280 |
| Feb 26, 2026 | 13.01 | 13.22 | 12.71 | 12.79 | 12.79 | -1.69% | 10,698,517 |
| Feb 25, 2026 | 13.19 | 13.30 | 12.89 | 13.01 | 13.01 | -1.89% | 11,616,530 |
| Feb 24, 2026 | 12.92 | 13.26 | 12.91 | 13.26 | 13.26 | 2.63% | 14,279,540 |
| Feb 23, 2026 | 12.86 | 12.96 | 12.79 | 12.92 | 12.92 | 1.25% | 6,580,731 |
| Feb 20, 2026 | 12.90 | 13.03 | 12.68 | 12.76 | 12.76 | 1.35% | 14,270,230 |
| Feb 16, 2026 | 12.59 | 12.69 | 12.50 | 12.59 | 12.59 | - | 1,313,539 |
| Feb 13, 2026 | 12.48 | 12.65 | 12.28 | 12.59 | 12.59 | 0.40% | 6,815,937 |
| Feb 12, 2026 | 12.64 | 12.72 | 12.50 | 12.54 | 12.54 | -0.63% | 7,058,194 |
| Feb 11, 2026 | 12.61 | 12.67 | 12.40 | 12.62 | 12.62 | 0.16% | 7,339,593 |
| Feb 10, 2026 | 12.50 | 12.62 | 12.28 | 12.60 | 12.60 | 0.72% | 8,209,464 |
| Feb 9, 2026 | 12.11 | 12.51 | 12.11 | 12.51 | 12.51 | 3.30% | 10,050,640 |
| Feb 6, 2026 | 12.00 | 12.14 | 11.72 | 12.11 | 12.11 | 0.08% | 10,154,507 |
| Feb 5, 2026 | 11.80 | 12.14 | 11.80 | 12.10 | 12.10 | 2.72% | 11,056,979 |
| Feb 4, 2026 | 11.62 | 11.87 | 11.58 | 11.78 | 11.78 | 0.60% | 9,493,917 |
| Feb 3, 2026 | 11.37 | 11.72 | 11.37 | 11.71 | 11.71 | 3.26% | 10,419,853 |
| Feb 2, 2026 | 11.71 | 11.74 | 11.16 | 11.34 | 11.34 | -3.74% | 10,360,656 |
| Jan 30, 2026 | 11.79 | 11.80 | 11.62 | 11.78 | 11.78 | 0.08% | 21,256,560 |
| Jan 29, 2026 | 11.62 | 11.80 | 11.44 | 11.77 | 11.77 | 1.29% | 14,190,100 |
| Jan 28, 2026 | 11.53 | 11.74 | 11.53 | 11.62 | 11.62 | 0.96% | 17,723,660 |
| Jan 27, 2026 | 11.66 | 11.75 | 11.47 | 11.51 | 11.51 | -1.20% | 11,518,330 |
| Jan 26, 2026 | 11.37 | 11.65 | 11.29 | 11.65 | 11.65 | 3.01% | 12,788,850 |
| Jan 23, 2026 | 11.48 | 11.48 | 11.26 | 11.31 | 11.31 | -1.48% | 4,572,347 |
| Jan 22, 2026 | 11.39 | 11.68 | 11.30 | 11.48 | 11.48 | 1.15% | 12,016,510 |
| Jan 21, 2026 | 11.24 | 11.38 | 11.23 | 11.35 | 11.35 | 0.53% | 4,031,787 |
| Jan 20, 2026 | 11.34 | 11.38 | 11.20 | 11.29 | 11.29 | -0.44% | 3,257,463 |
| Jan 19, 2026 | 11.58 | 11.58 | 11.22 | 11.34 | 11.34 | -2.07% | 4,950,711 |
| Jan 16, 2026 | 11.55 | 11.60 | 11.40 | 11.58 | 11.58 | 0.96% | 7,255,359 |
| Jan 15, 2026 | 11.30 | 11.52 | 11.20 | 11.47 | 11.47 | 2.41% | 11,540,702 |
| Jan 14, 2026 | 11.25 | 11.28 | 11.06 | 11.20 | 11.20 | -0.44% | 11,604,860 |
| Jan 13, 2026 | 11.27 | 11.40 | 11.10 | 11.25 | 11.25 | 0.72% | 8,898,345 |
| Jan 12, 2026 | 10.75 | 11.17 | 10.71 | 11.17 | 11.17 | 3.91% | 7,174,927 |
| Jan 9, 2026 | 10.62 | 10.75 | 10.54 | 10.75 | 10.75 | 1.51% | 4,926,186 |
| Jan 8, 2026 | 10.56 | 10.67 | 10.49 | 10.59 | 10.59 | 0.19% | 6,425,463 |
| Jan 7, 2026 | 10.54 | 10.66 | 10.52 | 10.57 | 10.57 | 0.19% | 5,356,473 |
| Jan 6, 2026 | 10.40 | 10.68 | 10.40 | 10.55 | 10.55 | 2.03% | 4,941,576 |
| Jan 5, 2026 | 10.48 | 10.48 | 10.26 | 10.34 | 10.34 | -0.58% | 5,319,494 |
| Jan 2, 2026 | 10.31 | 10.44 | 10.30 | 10.40 | 10.40 | 1.76% | 3,385,446 |
| Dec 31, 2025 | 10.26 | 10.32 | 10.20 | 10.22 | 10.22 | -0.20% | 2,853,298 |
| Dec 30, 2025 | 10.29 | 10.34 | 10.20 | 10.24 | 10.24 | -0.87% | 2,225,500 |
| Dec 29, 2025 | 10.47 | 10.47 | 10.22 | 10.33 | 10.33 | -0.77% | 2,366,485 |
| Dec 24, 2025 | 10.40 | 10.47 | 10.28 | 10.41 | 10.41 | 0.29% | 2,533,575 |
| Dec 23, 2025 | 10.20 | 10.44 | 10.20 | 10.38 | 10.38 | 0.58% | 2,362,858 |
| Dec 22, 2025 | 10.34 | 10.40 | 10.21 | 10.32 | 10.32 | -0.19% | 3,404,076 |
| Dec 19, 2025 | 10.30 | 10.34 | 10.17 | 10.34 | 10.34 | 0.49% | 13,032,120 |
| Dec 18, 2025 | 10.34 | 10.40 | 10.17 | 10.29 | 10.29 | - | 3,007,222 |
| Dec 17, 2025 | 10.32 | 10.47 | 10.25 | 10.29 | 10.29 | -0.58% | 4,389,958 |
| Dec 16, 2025 | 10.56 | 10.62 | 10.31 | 10.35 | 10.35 | -1.99% | 3,222,676 |
| Dec 15, 2025 | 10.74 | 10.78 | 10.56 | 10.56 | 10.56 | -2.40% | 3,665,025 |
| Dec 12, 2025 | 10.68 | 10.90 | 10.68 | 10.82 | 10.82 | 1.31% | 8,430,885 |
| Dec 11, 2025 | 10.50 | 10.73 | 10.46 | 10.68 | 10.68 | 2.01% | 5,892,620 |
| Dec 10, 2025 | 10.49 | 10.64 | 10.42 | 10.47 | 10.47 | -1.23% | 7,327,538 |
| Dec 9, 2025 | 10.56 | 10.68 | 10.48 | 10.60 | 10.60 | 0.28% | 5,911,347 |
| Dec 8, 2025 | 10.60 | 10.68 | 10.52 | 10.57 | 10.57 | -0.38% | 2,789,503 |
| Dec 5, 2025 | 10.62 | 10.68 | 10.38 | 10.61 | 10.61 | -0.09% | 5,903,762 |
| Dec 4, 2025 | 10.60 | 10.64 | 10.52 | 10.62 | 10.62 | 0.28% | 5,603,949 |
| Dec 3, 2025 | 10.60 | 10.67 | 10.54 | 10.59 | 10.59 | -0.56% | 5,049,434 |
| Dec 2, 2025 | 10.64 | 10.66 | 10.38 | 10.65 | 10.65 | 0.85% | 4,470,968 |
| Dec 1, 2025 | 10.44 | 10.63 | 10.41 | 10.56 | 10.56 | 1.15% | 8,144,553 |
| Nov 28, 2025 | 10.50 | 10.52 | 10.39 | 10.44 | 10.44 | -0.38% | 5,631,855 |
| Nov 27, 2025 | 10.36 | 10.62 | 10.34 | 10.48 | 10.48 | 0.77% | 4,106,421 |
| Nov 26, 2025 | 10.46 | 10.50 | 10.29 | 10.40 | 10.40 | 0.29% | 3,987,721 |
| Nov 25, 2025 | 10.49 | 10.57 | 10.34 | 10.37 | 10.37 | -0.38% | 9,747,771 |
| Nov 24, 2025 | 10.18 | 10.50 | 10.17 | 10.41 | 10.41 | 2.26% | 43,477,070 |
| Nov 21, 2025 | 10.05 | 10.23 | 9.96 | 10.18 | 10.18 | 1.09% | 10,283,660 |
| Nov 20, 2025 | 10.44 | 10.44 | 9.98 | 10.07 | 10.07 | -3.08% | 13,075,360 |
| Nov 19, 2025 | 10.48 | 10.57 | 10.34 | 10.39 | 10.39 | 0.10% | 7,764,430 |
| Nov 18, 2025 | 10.57 | 10.61 | 10.36 | 10.38 | 10.38 | -2.81% | 7,458,116 |
| Nov 17, 2025 | 10.70 | 10.74 | 10.60 | 10.68 | 10.68 | 0.66% | 8,309,210 |
| Nov 14, 2025 | 10.75 | 10.78 | 10.59 | 10.61 | 10.61 | -1.30% | 8,304,522 |
| Nov 13, 2025 | 10.66 | 10.80 | 10.56 | 10.75 | 10.75 | 0.84% | 8,406,128 |
| Nov 12, 2025 | 10.25 | 10.67 | 10.23 | 10.66 | 10.66 | 3.80% | 12,031,170 |
| Nov 11, 2025 | 10.17 | 10.29 | 10.17 | 10.27 | 10.27 | 0.98% | 4,758,267 |
| Nov 10, 2025 | 10.03 | 10.20 | 10.03 | 10.17 | 10.17 | 0.79% | 5,298,783 |
| Nov 7, 2025 | 10.00 | 10.17 | 9.99 | 10.09 | 10.09 | 0.10% | 5,809,316 |
| Nov 6, 2025 | 9.99 | 10.11 | 9.96 | 10.08 | 10.08 | 0.70% | 4,421,334 |
| Nov 5, 2025 | 9.95 | 10.01 | 9.86 | 10.01 | 10.01 | -0.50% | 4,187,475 |
| Nov 4, 2025 | 9.85 | 10.06 | 9.80 | 10.06 | 10.06 | 2.44% | 7,933,801 |
| Nov 3, 2025 | 9.58 | 9.82 | 9.58 | 9.82 | 9.82 | 1.76% | 4,962,870 |
| Oct 31, 2025 | 9.65 | 9.70 | 9.58 | 9.65 | 9.65 | -0.52% | 6,609,366 |
| Oct 30, 2025 | 9.96 | 10.00 | 9.66 | 9.70 | 9.70 | -2.02% | 8,168,945 |
| Oct 28, 2025 | 9.82 | 9.92 | 9.79 | 9.90 | 9.90 | 0.41% | 4,983,560 |
| Oct 27, 2025 | 9.74 | 9.86 | 9.74 | 9.86 | 9.86 | 1.23% | 4,897,169 |
| Oct 24, 2025 | 9.88 | 9.88 | 9.66 | 9.74 | 9.74 | -4.60% | 5,799,149 |
| Oct 23, 2025 | 10.23 | 10.24 | 10.09 | 10.21 | 9.78 | -0.20% | 5,657,641 |
| Oct 22, 2025 | 10.22 | 10.26 | 10.18 | 10.23 | 9.80 | 0.10% | 6,301,755 |
| Oct 21, 2025 | 10.23 | 10.37 | 10.20 | 10.22 | 9.79 | -0.10% | 4,877,938 |
| Oct 20, 2025 | 10.18 | 10.25 | 10.13 | 10.23 | 9.80 | 0.79% | 4,517,064 |
| Oct 17, 2025 | 10.21 | 10.21 | 10.06 | 10.15 | 9.72 | -0.59% | 4,233,803 |
| Oct 16, 2025 | 10.27 | 10.27 | 10.06 | 10.21 | 9.78 | 0.10% | 3,624,577 |
| Oct 15, 2025 | 10.20 | 10.23 | 10.08 | 10.20 | 9.77 | 0.69% | 3,709,854 |
| Oct 14, 2025 | 10.16 | 10.28 | 10.06 | 10.13 | 9.70 | -0.30% | 5,550,246 |
| Oct 13, 2025 | 10.00 | 10.17 | 9.95 | 10.16 | 9.73 | 0.49% | 4,567,846 |