Skip to main content
Shui On Land Limited (HKG:0272)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.660
+0.010 (1.54%)
Mar 10, 2026, 4:08 PM HKT

Shui On Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.640.660.640.65--739,000
Mar 9, 20260.640.650.620.650.65-14,992,689
Mar 6, 20260.640.650.630.650.653.17%9,137,500
Mar 5, 20260.630.650.630.630.63-13,763,000
Mar 4, 20260.640.640.610.630.63-3.08%20,440,320
Mar 3, 20260.650.650.640.650.65-3,615,369
Mar 2, 20260.650.660.640.650.65-1.52%11,681,500
Feb 27, 20260.670.670.650.660.66-7,060,050
Feb 26, 20260.670.670.660.660.66-1.49%12,177,810
Feb 25, 20260.680.680.670.670.67-1.47%3,961,400
Feb 24, 20260.690.690.660.680.68-1.45%23,896,300
Feb 23, 20260.700.700.690.690.69-1,409,500
Feb 20, 20260.680.700.680.690.69-924,141
Feb 16, 20260.680.700.680.690.69-1.43%5,143,425
Feb 13, 20260.690.700.690.700.70-3,310,932
Feb 12, 20260.700.700.690.700.70-3,359,462
Feb 11, 20260.690.700.690.700.701.45%6,947,916
Feb 10, 20260.690.690.680.690.69-1,828,500
Feb 9, 20260.680.690.680.690.691.47%6,251,516
Feb 6, 20260.680.680.670.680.68-2,012,650
Feb 5, 20260.690.690.670.680.68-5,154,577
Feb 4, 20260.680.680.670.680.68-6,661,709
Feb 3, 20260.680.680.660.680.68-10,412,210
Feb 2, 20260.690.690.670.680.68-1.45%10,592,150
Jan 30, 20260.700.700.680.690.69-1.43%18,880,510
Jan 29, 20260.680.710.670.700.702.94%40,742,450
Jan 28, 20260.670.690.670.680.68-14,266,090
Jan 27, 20260.680.690.670.680.68-14,470,880
Jan 26, 20260.690.700.680.680.68-2.86%8,559,000
Jan 23, 20260.690.700.690.700.701.45%6,790,233
Jan 22, 20260.690.700.690.690.69-1.43%3,451,161
Jan 21, 20260.690.700.680.700.70-11,399,790
Jan 20, 20260.700.700.690.700.70-7,609,934
Jan 19, 20260.700.710.690.700.70-1.41%7,103,591
Jan 16, 20260.710.710.700.710.71-1,864,356
Jan 15, 20260.700.720.700.710.71-7,699,359
Jan 14, 20260.700.710.690.710.711.43%6,351,550
Jan 13, 20260.700.710.690.700.70-4,226,730
Jan 12, 20260.710.710.690.700.70-2.78%11,006,170
Jan 9, 20260.720.720.710.720.72-1,274,000
Jan 8, 20260.720.720.710.720.72-553,600
Jan 7, 20260.730.740.710.720.72-1.37%8,079,000
Jan 6, 20260.710.740.710.730.732.82%15,911,090
Jan 5, 20260.690.720.690.710.712.90%25,446,590
Jan 2, 20260.690.700.690.690.69-1,990,970
Dec 31, 20250.700.700.680.690.69-1.43%3,140,500
Dec 30, 20250.700.700.690.700.70-711,283
Dec 29, 20250.700.710.690.700.70-3,195,233
Dec 24, 20250.700.710.690.700.70-2,059,716
Dec 23, 20250.700.710.700.700.70-5,252,491
Dec 22, 20250.700.700.690.700.70-1,436,883
Dec 19, 20250.690.700.690.700.70-2,068,887
Dec 18, 20250.700.700.690.700.70-606,000
Dec 17, 20250.690.700.680.700.701.45%2,946,500
Dec 16, 20250.700.700.680.690.69-6,581,500
Dec 15, 20250.700.700.690.690.69-1.43%1,862,833
Dec 12, 20250.700.710.700.700.701.45%2,506,359
Dec 11, 20250.710.720.690.690.69-2.82%5,411,000
Dec 10, 20250.710.710.690.710.71-11,503,690
Dec 9, 20250.720.720.700.710.71-1.39%4,627,500
Dec 8, 20250.710.720.710.720.72-2,749,327
Dec 5, 20250.720.720.710.720.72-1,514,692
Dec 4, 20250.720.720.710.720.72-1,904,267
Dec 3, 20250.720.720.710.720.72-1,549,267
Dec 2, 20250.720.720.710.720.72-4,919,618
Dec 1, 20250.720.720.710.720.72-2,544,708
Nov 28, 20250.720.720.710.720.72-3,439,571
Nov 27, 20250.720.730.710.720.72-1.37%7,151,916
Nov 26, 20250.720.730.720.730.73-4,109,785
Nov 25, 20250.730.730.720.730.73-5,920,144
Nov 24, 20250.720.730.710.730.732.82%6,891,000
Nov 21, 20250.730.730.710.710.71-4.05%12,443,500
Nov 20, 20250.730.740.720.740.741.37%12,236,380
Nov 19, 20250.720.750.700.730.732.82%26,643,500
Nov 18, 20250.720.730.700.710.71-2.74%14,033,880
Nov 17, 20250.730.730.710.730.73-6,051,700
Nov 14, 20250.740.740.720.730.73-1.35%11,634,330
Nov 13, 20250.740.740.730.740.74-3,678,139
Nov 12, 20250.730.740.730.740.741.37%5,988,799
Nov 11, 20250.730.740.720.730.73-9,821,039
Nov 10, 20250.730.730.720.730.73-3,410,428
Nov 7, 20250.730.740.720.730.73-8,159,731
Nov 6, 20250.720.730.710.730.731.39%4,408,033
Nov 5, 20250.720.720.700.720.72-11,604,550
Nov 4, 20250.720.740.710.720.72-1.37%8,334,167
Nov 3, 20250.710.730.710.730.732.82%7,069,500
Oct 31, 20250.730.730.710.710.71-1.39%6,108,931
Oct 30, 20250.720.730.710.720.721.41%10,302,650
Oct 28, 20250.730.730.710.710.71-1.39%3,957,669
Oct 27, 20250.710.730.710.720.721.41%14,274,990
Oct 24, 20250.710.720.700.710.71-3,889,500
Oct 23, 20250.720.730.700.710.71-1.39%9,377,307
Oct 22, 20250.720.730.720.720.72-1.37%2,730,422
Oct 21, 20250.720.730.710.730.731.39%3,439,266
Oct 20, 20250.720.720.710.720.72-1,221,081
Oct 17, 20250.720.730.700.720.72-1.37%12,290,200
Oct 16, 20250.730.730.720.730.73-7,606,245
Oct 15, 20250.720.730.710.730.732.82%6,313,074
Oct 14, 20250.710.720.700.710.711.43%18,020,490
Oct 13, 20250.710.710.690.700.70-2.78%14,025,430