Sino Land Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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