Sino Land Company Limited (HKG:0083)
Hong Kong
· Delayed Price · Currency is HKD 12.65
+0.12 (0.96%)
Apr 29, 2026, 4:08 PM HKT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 12.59 | 12.42 | 12.56 | - | 0.24% | 2,040,096 |
| Apr 28, 2026 | 12.43 | 12.68 | 12.33 | 12.53 | 12.53 | 1.62% | 8,099,940 |
| Apr 27, 2026 | 12.43 | 12.43 | 12.19 | 12.33 | 12.33 | -0.08% | 6,355,254 |
| Apr 24, 2026 | 12.33 | 12.37 | 12.23 | 12.34 | 12.34 | -1.44% | 3,899,452 |
| Apr 23, 2026 | 12.12 | 12.54 | 12.12 | 12.52 | 12.52 | 2.96% | 7,575,402 |
| Apr 22, 2026 | 12.00 | 12.16 | 11.94 | 12.16 | 12.16 | - | 5,505,493 |
| Apr 21, 2026 | 11.82 | 12.16 | 11.69 | 12.16 | 12.16 | 3.58% | 6,765,115 |
| Apr 20, 2026 | 11.85 | 11.87 | 11.68 | 11.74 | 11.74 | -0.17% | 3,322,979 |
| Apr 17, 2026 | 11.94 | 11.95 | 11.61 | 11.76 | 11.76 | -1.51% | 9,245,850 |
| Apr 16, 2026 | 11.93 | 11.94 | 11.74 | 11.94 | 11.94 | 1.02% | 2,593,098 |
| Apr 15, 2026 | 11.89 | 11.90 | 11.71 | 11.82 | 11.82 | 0.51% | 3,876,779 |
| Apr 14, 2026 | 11.80 | 11.81 | 11.58 | 11.76 | 11.76 | 1.12% | 4,348,083 |
| Apr 13, 2026 | 11.90 | 11.96 | 11.44 | 11.63 | 11.63 | -2.51% | 8,255,123 |
| Apr 10, 2026 | 11.87 | 12.08 | 11.76 | 11.93 | 11.93 | 0.85% | 8,579,411 |
| Apr 9, 2026 | 11.89 | 11.89 | 11.55 | 11.83 | 11.83 | -0.59% | 6,912,146 |
| Apr 8, 2026 | 11.80 | 11.91 | 11.62 | 11.90 | 11.90 | 3.03% | 9,914,691 |
| Apr 2, 2026 | 11.84 | 11.84 | 11.48 | 11.55 | 11.55 | -1.28% | 4,284,015 |
| Apr 1, 2026 | 11.76 | 11.94 | 11.65 | 11.70 | 11.70 | 1.83% | 9,680,808 |
| Mar 31, 2026 | 11.49 | 11.55 | 11.35 | 11.49 | 11.49 | 0.35% | 12,179,700 |
| Mar 30, 2026 | 11.48 | 11.55 | 11.31 | 11.45 | 11.45 | -0.26% | 8,398,400 |
| Mar 27, 2026 | 11.52 | 11.59 | 11.33 | 11.48 | 11.48 | 0.44% | 8,911,349 |
| Mar 26, 2026 | 11.55 | 11.68 | 11.42 | 11.43 | 11.43 | -1.04% | 5,997,355 |
| Mar 25, 2026 | 11.64 | 11.64 | 11.35 | 11.55 | 11.55 | 0.70% | 10,528,390 |
| Mar 24, 2026 | 11.22 | 11.50 | 11.22 | 11.47 | 11.47 | 2.50% | 6,842,307 |
| Mar 23, 2026 | 11.44 | 11.46 | 11.02 | 11.19 | 11.19 | -3.45% | 13,025,180 |
| Mar 20, 2026 | 11.65 | 11.78 | 11.50 | 11.59 | 11.59 | -0.60% | 23,691,668 |
| Mar 19, 2026 | 11.72 | 11.74 | 11.55 | 11.66 | 11.66 | -1.60% | 6,483,333 |
| Mar 18, 2026 | 11.73 | 11.90 | 11.60 | 11.85 | 11.85 | 2.24% | 9,327,805 |
| Mar 17, 2026 | 11.43 | 11.68 | 11.40 | 11.59 | 11.59 | 1.40% | 10,361,640 |
| Mar 16, 2026 | 11.29 | 11.48 | 11.20 | 11.43 | 11.43 | 0.62% | 10,624,970 |
| Mar 13, 2026 | 11.19 | 11.36 | 11.17 | 11.36 | 11.36 | 0.71% | 6,986,329 |
| Mar 12, 2026 | 11.55 | 11.58 | 11.05 | 11.28 | 11.28 | -3.59% | 9,091,877 |
| Mar 11, 2026 | 11.60 | 11.73 | 11.51 | 11.70 | 11.55 | 1.12% | 8,820,553 |
| Mar 10, 2026 | 11.55 | 11.75 | 11.49 | 11.57 | 11.42 | 1.49% | 10,257,800 |
| Mar 9, 2026 | 11.15 | 11.42 | 11.02 | 11.40 | 11.25 | -1.81% | 11,457,600 |
| Mar 6, 2026 | 11.70 | 11.74 | 11.45 | 11.61 | 11.46 | -0.77% | 13,027,000 |
| Mar 5, 2026 | 11.82 | 11.92 | 11.60 | 11.70 | 11.55 | 0.86% | 11,932,180 |
| Mar 4, 2026 | 12.12 | 12.12 | 11.46 | 11.60 | 11.45 | -4.61% | 19,731,410 |
| Mar 3, 2026 | 12.54 | 12.70 | 12.07 | 12.16 | 12.00 | -3.03% | 15,484,970 |
| Mar 2, 2026 | 12.53 | 12.78 | 11.82 | 12.54 | 12.38 | -1.88% | 16,965,730 |
| Feb 27, 2026 | 12.86 | 13.12 | 12.78 | 12.78 | 12.62 | -0.08% | 24,766,280 |
| Feb 26, 2026 | 13.01 | 13.22 | 12.71 | 12.79 | 12.63 | -1.69% | 10,698,510 |
| Feb 25, 2026 | 13.19 | 13.30 | 12.89 | 13.01 | 12.84 | -1.89% | 11,616,530 |
| Feb 24, 2026 | 12.92 | 13.26 | 12.91 | 13.26 | 13.09 | 2.63% | 14,279,540 |
| Feb 23, 2026 | 12.86 | 12.96 | 12.79 | 12.92 | 12.75 | 1.25% | 6,580,731 |
| Feb 20, 2026 | 12.90 | 13.03 | 12.68 | 12.76 | 12.60 | 1.35% | 14,270,230 |
| Feb 16, 2026 | 12.59 | 12.69 | 12.50 | 12.59 | 12.43 | - | 1,313,539 |
| Feb 13, 2026 | 12.48 | 12.65 | 12.28 | 12.59 | 12.43 | 0.40% | 6,815,937 |
| Feb 12, 2026 | 12.64 | 12.72 | 12.50 | 12.54 | 12.38 | -0.63% | 7,058,194 |
| Feb 11, 2026 | 12.61 | 12.67 | 12.40 | 12.62 | 12.46 | 0.16% | 7,339,593 |
| Feb 10, 2026 | 12.50 | 12.62 | 12.28 | 12.60 | 12.44 | 0.72% | 8,209,464 |
| Feb 9, 2026 | 12.11 | 12.51 | 12.11 | 12.51 | 12.35 | 3.30% | 10,050,640 |
| Feb 6, 2026 | 12.00 | 12.14 | 11.72 | 12.11 | 11.95 | 0.08% | 10,154,500 |
| Feb 5, 2026 | 11.80 | 12.14 | 11.80 | 12.10 | 11.94 | 2.72% | 11,056,970 |
| Feb 4, 2026 | 11.62 | 11.87 | 11.58 | 11.78 | 11.63 | 0.60% | 9,493,917 |
| Feb 3, 2026 | 11.37 | 11.72 | 11.37 | 11.71 | 11.56 | 3.26% | 10,419,850 |
| Feb 2, 2026 | 11.71 | 11.74 | 11.16 | 11.34 | 11.19 | -3.74% | 10,360,650 |
| Jan 30, 2026 | 11.79 | 11.80 | 11.62 | 11.78 | 11.63 | 0.08% | 21,256,560 |
| Jan 29, 2026 | 11.62 | 11.80 | 11.44 | 11.77 | 11.62 | 1.29% | 14,190,100 |
| Jan 28, 2026 | 11.53 | 11.74 | 11.53 | 11.62 | 11.47 | 0.96% | 17,723,660 |
| Jan 27, 2026 | 11.66 | 11.75 | 11.47 | 11.51 | 11.36 | -1.20% | 11,518,330 |
| Jan 26, 2026 | 11.37 | 11.65 | 11.29 | 11.65 | 11.50 | 3.01% | 12,788,850 |
| Jan 23, 2026 | 11.48 | 11.48 | 11.26 | 11.31 | 11.17 | -1.48% | 4,572,347 |
| Jan 22, 2026 | 11.39 | 11.68 | 11.30 | 11.48 | 11.33 | 1.15% | 12,016,510 |
| Jan 21, 2026 | 11.24 | 11.38 | 11.23 | 11.35 | 11.20 | 0.53% | 4,031,787 |
| Jan 20, 2026 | 11.34 | 11.38 | 11.20 | 11.29 | 11.15 | -0.44% | 3,257,463 |
| Jan 19, 2026 | 11.58 | 11.58 | 11.22 | 11.34 | 11.19 | -2.07% | 4,950,711 |
| Jan 16, 2026 | 11.55 | 11.60 | 11.40 | 11.58 | 11.43 | 0.96% | 7,255,359 |
| Jan 15, 2026 | 11.30 | 11.52 | 11.20 | 11.47 | 11.32 | 2.41% | 11,540,700 |
| Jan 14, 2026 | 11.25 | 11.28 | 11.06 | 11.20 | 11.06 | -0.44% | 11,604,860 |
| Jan 13, 2026 | 11.27 | 11.40 | 11.10 | 11.25 | 11.11 | 0.72% | 8,898,345 |
| Jan 12, 2026 | 10.75 | 11.17 | 10.71 | 11.17 | 11.03 | 3.91% | 7,174,927 |
| Jan 9, 2026 | 10.62 | 10.75 | 10.54 | 10.75 | 10.61 | 1.51% | 4,926,186 |
| Jan 8, 2026 | 10.56 | 10.67 | 10.49 | 10.59 | 10.45 | 0.19% | 6,425,463 |
| Jan 7, 2026 | 10.54 | 10.66 | 10.52 | 10.57 | 10.43 | 0.19% | 5,356,473 |
| Jan 6, 2026 | 10.40 | 10.68 | 10.40 | 10.55 | 10.41 | 2.03% | 4,941,576 |
| Jan 5, 2026 | 10.48 | 10.48 | 10.26 | 10.34 | 10.21 | -0.58% | 5,319,494 |
| Jan 2, 2026 | 10.31 | 10.44 | 10.30 | 10.40 | 10.27 | 1.76% | 3,385,446 |
| Dec 31, 2025 | 10.26 | 10.32 | 10.20 | 10.22 | 10.09 | -0.20% | 2,853,298 |
| Dec 30, 2025 | 10.29 | 10.34 | 10.20 | 10.24 | 10.11 | -0.87% | 2,225,500 |
| Dec 29, 2025 | 10.47 | 10.47 | 10.22 | 10.33 | 10.20 | -0.77% | 2,366,485 |
| Dec 24, 2025 | 10.40 | 10.47 | 10.28 | 10.41 | 10.28 | 0.29% | 2,533,575 |
| Dec 23, 2025 | 10.20 | 10.44 | 10.20 | 10.38 | 10.25 | 0.58% | 2,362,858 |
| Dec 22, 2025 | 10.34 | 10.40 | 10.21 | 10.32 | 10.19 | -0.19% | 3,404,076 |
| Dec 19, 2025 | 10.30 | 10.34 | 10.17 | 10.34 | 10.21 | 0.49% | 13,032,120 |
| Dec 18, 2025 | 10.34 | 10.40 | 10.17 | 10.29 | 10.16 | - | 3,007,222 |
| Dec 17, 2025 | 10.32 | 10.47 | 10.25 | 10.29 | 10.16 | -0.58% | 4,389,958 |
| Dec 16, 2025 | 10.56 | 10.62 | 10.31 | 10.35 | 10.22 | -1.99% | 3,222,676 |
| Dec 15, 2025 | 10.74 | 10.78 | 10.56 | 10.56 | 10.42 | -2.40% | 3,665,025 |
| Dec 12, 2025 | 10.68 | 10.90 | 10.68 | 10.82 | 10.68 | 1.31% | 8,430,885 |
| Dec 11, 2025 | 10.50 | 10.73 | 10.46 | 10.68 | 10.54 | 2.01% | 5,892,620 |
| Dec 10, 2025 | 10.49 | 10.64 | 10.42 | 10.47 | 10.34 | -1.23% | 7,327,538 |
| Dec 9, 2025 | 10.56 | 10.68 | 10.48 | 10.60 | 10.46 | 0.28% | 5,911,347 |
| Dec 8, 2025 | 10.60 | 10.68 | 10.52 | 10.57 | 10.43 | -0.38% | 2,789,503 |
| Dec 5, 2025 | 10.62 | 10.68 | 10.38 | 10.61 | 10.47 | -0.09% | 5,903,762 |
| Dec 4, 2025 | 10.60 | 10.64 | 10.52 | 10.62 | 10.48 | 0.28% | 5,603,949 |
| Dec 3, 2025 | 10.60 | 10.67 | 10.54 | 10.59 | 10.45 | -0.56% | 5,049,434 |
| Dec 2, 2025 | 10.64 | 10.66 | 10.38 | 10.65 | 10.51 | 0.85% | 4,470,968 |
| Dec 1, 2025 | 10.44 | 10.63 | 10.41 | 10.56 | 10.42 | 1.15% | 8,144,553 |
| Nov 28, 2025 | 10.50 | 10.52 | 10.39 | 10.44 | 10.31 | -0.38% | 5,631,855 |