Sino Land Company Limited (HKG:0083)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20259.889.889.669.749.74-4.60%5,803,149
Oct 23, 202510.2310.2410.0910.219.78-0.20%5,661,641
Oct 22, 202510.2210.2610.1810.239.800.10%6,327,755
Oct 21, 202510.2310.3710.2010.229.79-0.10%4,879,938
Oct 20, 202510.1810.2510.1310.239.800.79%4,517,064
Oct 17, 202510.2110.2110.0610.159.72-0.59%4,233,803
Oct 16, 202510.2710.2710.0610.219.780.10%3,636,577
Oct 15, 202510.2010.2310.0810.209.770.69%3,725,854
Oct 14, 202510.1610.2810.0610.139.70-0.30%5,600,246
Oct 13, 202510.0010.179.9510.169.730.49%4,567,846
Oct 10, 202510.1610.2010.0710.119.68-0.79%3,736,021
Oct 9, 202510.0210.209.9310.199.762.31%6,447,500
Oct 8, 202510.0810.109.939.969.54-0.20%3,810,024
Oct 6, 202510.1110.119.969.989.56-0.30%1,984,919
Oct 3, 202510.0610.159.8910.019.590.50%3,453,330
Oct 2, 202510.2510.259.959.969.541.12%8,217,757
Sep 30, 20259.949.969.849.859.44-0.91%5,005,818
Sep 29, 20259.879.979.689.949.520.71%4,584,210
Sep 26, 20259.829.919.689.879.451.33%5,677,164
Sep 25, 20259.809.849.659.749.33-0.71%4,483,012
Sep 24, 20259.869.959.779.819.81-0.51%7,956,066
Sep 23, 202510.0810.129.859.869.86-2.38%5,176,458
Sep 22, 202510.2010.2210.0110.1010.10-0.98%7,767,572
Sep 19, 202510.1510.2010.0610.2010.201.09%24,157,930
Sep 18, 202510.0610.1810.0310.0910.090.30%6,141,859
Sep 17, 202510.0010.109.9610.0610.060.20%4,933,684
Sep 16, 202510.0410.179.9510.0410.04-0.10%7,429,071
Sep 15, 202510.1510.1610.0010.0510.05-0.30%5,939,632
Sep 12, 202510.1410.1710.0010.0810.080.30%5,686,412
Sep 11, 20259.9610.079.9010.0510.050.90%7,407,620
Sep 10, 20259.949.989.889.969.960.30%4,340,604
Sep 9, 20259.819.979.779.939.931.43%5,739,889
Sep 8, 20259.669.839.669.799.791.24%4,865,691
Sep 5, 20259.639.709.529.679.670.94%8,096,515
Sep 4, 20259.659.659.479.589.58-0.10%7,769,686
Sep 3, 20259.639.729.479.599.59-0.72%10,926,509
Sep 2, 20259.459.699.399.669.662.01%8,894,353
Sep 1, 20259.339.509.279.479.472.27%5,275,853
Aug 29, 20259.359.359.169.269.26-0.43%6,365,155
Aug 28, 20259.139.359.139.309.300.43%6,479,094
Aug 27, 20259.369.379.259.269.26-0.64%7,493,442
Aug 26, 20259.369.399.289.329.32-0.43%19,385,108
Aug 25, 20259.509.519.349.369.36-1.27%4,665,005
Aug 22, 20259.389.509.389.489.480.42%2,487,050
Aug 21, 20259.399.599.399.449.440.53%3,968,577
Aug 20, 20259.389.439.109.399.390.11%4,293,987
Aug 19, 20259.299.459.299.389.380.75%4,269,543
Aug 18, 20259.389.499.299.319.31-0.96%6,333,084
Aug 15, 20259.689.719.409.409.40-2.89%11,099,285
Aug 14, 20259.689.759.609.689.680.62%4,234,666