Skip to main content
Shui On Land Limited (HKG:0272)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.530
+0.020 (3.92%)
Apr 29, 2026, 4:08 PM HKT

Shui On Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.520.530.510.530.533.92%3,945,100
Apr 28, 20260.520.520.510.510.51-1.92%1,577,699
Apr 27, 20260.520.520.510.520.521.96%924,627
Apr 24, 20260.530.540.510.510.51-3.77%16,806,267
Apr 23, 20260.530.540.530.530.53-1,600,500
Apr 22, 20260.530.530.520.530.53-1,794,720
Apr 21, 20260.520.530.520.530.53-2,266,190
Apr 20, 20260.530.530.520.530.53-3,413,054
Apr 17, 20260.540.540.520.530.53-1.85%4,025,500
Apr 16, 20260.530.540.530.540.541.89%2,582,500
Apr 15, 20260.540.540.530.530.53-2,419,500
Apr 14, 20260.530.540.530.530.53-2,051,207
Apr 13, 20260.520.530.510.530.531.92%4,973,585
Apr 10, 20260.520.530.520.520.52-1,182,668
Apr 9, 20260.530.540.520.520.52-1.89%1,931,760
Apr 8, 20260.520.540.520.530.531.92%3,539,818
Apr 2, 20260.530.530.510.520.52-1.89%1,820,050
Apr 1, 20260.510.530.500.530.533.92%19,749,100
Mar 31, 20260.540.540.510.510.51-5.56%9,691,248
Mar 30, 20260.570.570.530.540.54-6.90%17,276,800
Mar 27, 20260.590.590.570.580.58-3.33%4,153,581
Mar 26, 20260.600.610.590.600.60-3,882,234
Mar 25, 20260.600.600.590.600.601.69%2,943,236
Mar 24, 20260.610.620.580.590.59-1.67%18,154,500
Mar 23, 20260.620.620.590.600.60-3.23%27,652,500
Mar 20, 20260.630.640.620.620.62-3.13%3,379,972
Mar 19, 20260.640.640.620.640.64-1.54%5,218,500
Mar 18, 20260.660.660.640.650.65-1.52%3,446,732
Mar 17, 20260.660.670.650.660.66-14,965,630
Mar 16, 20260.640.660.640.660.661.54%3,081,429
Mar 13, 20260.640.650.640.650.65-2,017,048
Mar 12, 20260.650.650.640.650.65-8,918,500
Mar 11, 20260.650.660.650.650.65-1.52%1,581,650
Mar 10, 20260.640.660.640.660.661.54%4,887,500
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