Sino Land Company Limited (HKG:0083)
Hong Kong · Delayed Price · Currency is HKD 9.74
-0.47 (-4.60%)
Oct 24, 2025, 4:08 PM HKT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.88 | 9.88 | 9.66 | 9.74 | 9.74 | -4.60% | 5,803,149 |
| Oct 23, 2025 | 10.23 | 10.24 | 10.09 | 10.21 | 9.78 | -0.20% | 5,661,641 |
| Oct 22, 2025 | 10.22 | 10.26 | 10.18 | 10.23 | 9.80 | 0.10% | 6,327,755 |
| Oct 21, 2025 | 10.23 | 10.37 | 10.20 | 10.22 | 9.79 | -0.10% | 4,879,938 |
| Oct 20, 2025 | 10.18 | 10.25 | 10.13 | 10.23 | 9.80 | 0.79% | 4,517,064 |
| Oct 17, 2025 | 10.21 | 10.21 | 10.06 | 10.15 | 9.72 | -0.59% | 4,233,803 |
| Oct 16, 2025 | 10.27 | 10.27 | 10.06 | 10.21 | 9.78 | 0.10% | 3,636,577 |
| Oct 15, 2025 | 10.20 | 10.23 | 10.08 | 10.20 | 9.77 | 0.69% | 3,725,854 |
| Oct 14, 2025 | 10.16 | 10.28 | 10.06 | 10.13 | 9.70 | -0.30% | 5,600,246 |
| Oct 13, 2025 | 10.00 | 10.17 | 9.95 | 10.16 | 9.73 | 0.49% | 4,567,846 |
| Oct 10, 2025 | 10.16 | 10.20 | 10.07 | 10.11 | 9.68 | -0.79% | 3,736,021 |
| Oct 9, 2025 | 10.02 | 10.20 | 9.93 | 10.19 | 9.76 | 2.31% | 6,447,500 |
| Oct 8, 2025 | 10.08 | 10.10 | 9.93 | 9.96 | 9.54 | -0.20% | 3,810,024 |
| Oct 6, 2025 | 10.11 | 10.11 | 9.96 | 9.98 | 9.56 | -0.30% | 1,984,919 |
| Oct 3, 2025 | 10.06 | 10.15 | 9.89 | 10.01 | 9.59 | 0.50% | 3,453,330 |
| Oct 2, 2025 | 10.25 | 10.25 | 9.95 | 9.96 | 9.54 | 1.12% | 8,217,757 |
| Sep 30, 2025 | 9.94 | 9.96 | 9.84 | 9.85 | 9.44 | -0.91% | 5,005,818 |
| Sep 29, 2025 | 9.87 | 9.97 | 9.68 | 9.94 | 9.52 | 0.71% | 4,584,210 |
| Sep 26, 2025 | 9.82 | 9.91 | 9.68 | 9.87 | 9.45 | 1.33% | 5,677,164 |
| Sep 25, 2025 | 9.80 | 9.84 | 9.65 | 9.74 | 9.33 | -0.71% | 4,483,012 |
| Sep 24, 2025 | 9.86 | 9.95 | 9.77 | 9.81 | 9.81 | -0.51% | 7,956,066 |
| Sep 23, 2025 | 10.08 | 10.12 | 9.85 | 9.86 | 9.86 | -2.38% | 5,176,458 |
| Sep 22, 2025 | 10.20 | 10.22 | 10.01 | 10.10 | 10.10 | -0.98% | 7,767,572 |
| Sep 19, 2025 | 10.15 | 10.20 | 10.06 | 10.20 | 10.20 | 1.09% | 24,157,930 |
| Sep 18, 2025 | 10.06 | 10.18 | 10.03 | 10.09 | 10.09 | 0.30% | 6,141,859 |
| Sep 17, 2025 | 10.00 | 10.10 | 9.96 | 10.06 | 10.06 | 0.20% | 4,933,684 |
| Sep 16, 2025 | 10.04 | 10.17 | 9.95 | 10.04 | 10.04 | -0.10% | 7,429,071 |
| Sep 15, 2025 | 10.15 | 10.16 | 10.00 | 10.05 | 10.05 | -0.30% | 5,939,632 |
| Sep 12, 2025 | 10.14 | 10.17 | 10.00 | 10.08 | 10.08 | 0.30% | 5,686,412 |
| Sep 11, 2025 | 9.96 | 10.07 | 9.90 | 10.05 | 10.05 | 0.90% | 7,407,620 |
| Sep 10, 2025 | 9.94 | 9.98 | 9.88 | 9.96 | 9.96 | 0.30% | 4,340,604 |
| Sep 9, 2025 | 9.81 | 9.97 | 9.77 | 9.93 | 9.93 | 1.43% | 5,739,889 |
| Sep 8, 2025 | 9.66 | 9.83 | 9.66 | 9.79 | 9.79 | 1.24% | 4,865,691 |
| Sep 5, 2025 | 9.63 | 9.70 | 9.52 | 9.67 | 9.67 | 0.94% | 8,096,515 |
| Sep 4, 2025 | 9.65 | 9.65 | 9.47 | 9.58 | 9.58 | -0.10% | 7,769,686 |
| Sep 3, 2025 | 9.63 | 9.72 | 9.47 | 9.59 | 9.59 | -0.72% | 10,926,509 |
| Sep 2, 2025 | 9.45 | 9.69 | 9.39 | 9.66 | 9.66 | 2.01% | 8,894,353 |
| Sep 1, 2025 | 9.33 | 9.50 | 9.27 | 9.47 | 9.47 | 2.27% | 5,275,853 |
| Aug 29, 2025 | 9.35 | 9.35 | 9.16 | 9.26 | 9.26 | -0.43% | 6,365,155 |
| Aug 28, 2025 | 9.13 | 9.35 | 9.13 | 9.30 | 9.30 | 0.43% | 6,479,094 |
| Aug 27, 2025 | 9.36 | 9.37 | 9.25 | 9.26 | 9.26 | -0.64% | 7,493,442 |
| Aug 26, 2025 | 9.36 | 9.39 | 9.28 | 9.32 | 9.32 | -0.43% | 19,385,108 |
| Aug 25, 2025 | 9.50 | 9.51 | 9.34 | 9.36 | 9.36 | -1.27% | 4,665,005 |
| Aug 22, 2025 | 9.38 | 9.50 | 9.38 | 9.48 | 9.48 | 0.42% | 2,487,050 |
| Aug 21, 2025 | 9.39 | 9.59 | 9.39 | 9.44 | 9.44 | 0.53% | 3,968,577 |
| Aug 20, 2025 | 9.38 | 9.43 | 9.10 | 9.39 | 9.39 | 0.11% | 4,293,987 |
| Aug 19, 2025 | 9.29 | 9.45 | 9.29 | 9.38 | 9.38 | 0.75% | 4,269,543 |
| Aug 18, 2025 | 9.38 | 9.49 | 9.29 | 9.31 | 9.31 | -0.96% | 6,333,084 |
| Aug 15, 2025 | 9.68 | 9.71 | 9.40 | 9.40 | 9.40 | -2.89% | 11,099,285 |
| Aug 14, 2025 | 9.68 | 9.75 | 9.60 | 9.68 | 9.68 | 0.62% | 4,234,666 |