Shui On Land Limited (FRA:OL5)
0.0760
-0.0010 (-1.30%)
At close: Oct 17, 2025
Shui On Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.65% | 15,000 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | 15,000 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 15,000 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 15,000 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 15,000 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.22% | 15,000 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.00% | 15,000 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | 15,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.87% | 15,000 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.33% | 15,000 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.90% | 15,000 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.39% | - |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.65% | - |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.14% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.69% | - |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.97% | - |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | 15,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.00% | 15,000 |
| Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.06% | 15,000 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.64% | 15,000 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.88% | 15,000 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.19% | 15,000 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.73% | 15,000 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.62% | 15,000 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.31% | 15,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.16% | 15,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.64% | 15,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.48% | 15,000 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 15,000 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Sep 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | 15,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 15,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.33% | 15,000 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.99% | 15,000 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.91% | 15,000 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.78% | 15,000 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 15,000 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.60% | 15,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.49% | 15,000 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.78% | 15,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.68% | 15,000 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | 15,000 |