Sino Land Company Limited (HKG:0083)
Hong Kong · Delayed Price · Currency is HKD 9.59
+0.07 (0.74%)
Aug 11, 2025, 4:08 PM HKT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.49 | 9.60 | 9.49 | 9.52 | 9.52 | -0.21% | 6,080,381 |
| Aug 7, 2025 | 9.22 | 9.60 | 9.22 | 9.54 | 9.54 | 2.47% | 5,942,590 |
| Aug 6, 2025 | 9.24 | 9.35 | 9.23 | 9.31 | 9.31 | 0.32% | 4,243,435 |
| Aug 5, 2025 | 9.20 | 9.30 | 9.18 | 9.28 | 9.28 | 0.32% | 5,298,777 |
| Aug 4, 2025 | 9.03 | 9.28 | 9.00 | 9.25 | 9.25 | 2.44% | 8,564,136 |
| Aug 1, 2025 | 9.07 | 9.16 | 9.01 | 9.03 | 9.03 | -0.22% | 5,237,399 |
| Jul 31, 2025 | 9.18 | 9.18 | 9.01 | 9.05 | 9.05 | -1.42% | 7,691,794 |
| Jul 30, 2025 | 9.24 | 9.33 | 9.04 | 9.18 | 9.18 | -0.76% | 9,351,725 |
| Jul 29, 2025 | 9.09 | 9.26 | 8.99 | 9.25 | 9.25 | 1.76% | 6,207,215 |
| Jul 28, 2025 | 8.96 | 9.13 | 8.92 | 9.09 | 9.09 | 1.68% | 5,098,587 |
| Jul 25, 2025 | 8.90 | 8.99 | 8.88 | 8.94 | 8.94 | 0.11% | 6,032,022 |
| Jul 24, 2025 | 8.94 | 9.08 | 8.86 | 8.93 | 8.93 | 0.45% | 6,982,590 |
| Jul 23, 2025 | 8.72 | 8.92 | 8.72 | 8.89 | 8.89 | 1.72% | 7,621,242 |
| Jul 22, 2025 | 8.74 | 8.78 | 8.72 | 8.74 | 8.74 | -0.11% | 2,955,893 |
| Jul 21, 2025 | 8.70 | 8.77 | 8.67 | 8.75 | 8.75 | 0.57% | 3,258,303 |
| Jul 18, 2025 | 8.72 | 8.78 | 8.66 | 8.70 | 8.70 | -0.23% | 3,208,748 |
| Jul 17, 2025 | 8.66 | 8.77 | 8.66 | 8.72 | 8.72 | 0.11% | 3,124,554 |
| Jul 16, 2025 | 8.69 | 8.71 | 8.64 | 8.71 | 8.71 | 0.35% | 3,227,073 |
| Jul 15, 2025 | 8.67 | 8.69 | 8.60 | 8.68 | 8.68 | 0.12% | 4,243,727 |
| Jul 14, 2025 | 8.68 | 8.68 | 8.56 | 8.67 | 8.67 | -0.12% | 5,146,680 |
| Jul 11, 2025 | 8.65 | 8.69 | 8.60 | 8.68 | 8.68 | 0.70% | 6,129,652 |
| Jul 10, 2025 | 8.65 | 8.66 | 8.53 | 8.62 | 8.62 | -0.35% | 6,017,607 |
| Jul 9, 2025 | 8.64 | 8.67 | 8.42 | 8.65 | 8.65 | - | 10,212,916 |
| Jul 8, 2025 | 8.71 | 8.74 | 8.64 | 8.65 | 8.65 | -0.69% | 5,426,416 |
| Jul 7, 2025 | 8.74 | 8.75 | 8.60 | 8.71 | 8.71 | -0.23% | 6,131,100 |
| Jul 4, 2025 | 8.66 | 8.76 | 8.57 | 8.73 | 8.73 | 0.34% | 4,964,926 |
| Jul 3, 2025 | 8.75 | 8.75 | 8.60 | 8.70 | 8.70 | -0.11% | 9,648,383 |
| Jul 2, 2025 | 8.38 | 8.74 | 8.38 | 8.71 | 8.71 | 4.31% | 10,872,271 |
| Jun 30, 2025 | 8.46 | 8.46 | 8.30 | 8.35 | 8.35 | -1.30% | 12,846,560 |
| Jun 27, 2025 | 8.49 | 8.49 | 8.41 | 8.46 | 8.46 | -0.35% | 6,201,685 |
| Jun 26, 2025 | 8.47 | 8.50 | 8.40 | 8.49 | 8.49 | 0.24% | 9,497,026 |
| Jun 25, 2025 | 8.28 | 8.48 | 8.28 | 8.47 | 8.47 | 2.42% | 18,227,614 |
| Jun 24, 2025 | 8.28 | 8.38 | 8.24 | 8.27 | 8.27 | -0.12% | 6,071,260 |
| Jun 23, 2025 | 8.18 | 8.29 | 8.10 | 8.28 | 8.28 | 1.47% | 5,870,598 |
| Jun 20, 2025 | 8.11 | 8.20 | 8.05 | 8.16 | 8.16 | -0.24% | 9,453,436 |
| Jun 19, 2025 | 8.21 | 8.22 | 8.10 | 8.18 | 8.18 | -0.49% | 4,032,989 |
| Jun 18, 2025 | 8.21 | 8.25 | 8.16 | 8.22 | 8.22 | -0.48% | 3,618,012 |
| Jun 17, 2025 | 8.34 | 8.34 | 8.22 | 8.26 | 8.26 | -0.60% | 4,465,453 |
| Jun 16, 2025 | 8.22 | 8.39 | 8.22 | 8.31 | 8.31 | 0.12% | 10,591,187 |
| Jun 13, 2025 | 8.22 | 8.36 | 8.20 | 8.30 | 8.30 | 0.85% | 6,006,884 |
| Jun 12, 2025 | 8.19 | 8.25 | 8.19 | 8.23 | 8.23 | 0.49% | 4,754,669 |
| Jun 11, 2025 | 8.16 | 8.24 | 8.14 | 8.19 | 8.19 | 0.37% | 3,837,030 |
| Jun 10, 2025 | 8.11 | 8.18 | 8.10 | 8.16 | 8.16 | 0.12% | 3,673,490 |
| Jun 9, 2025 | 8.11 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 5,265,400 |
| Jun 6, 2025 | 8.05 | 8.13 | 7.97 | 8.10 | 8.10 | 0.62% | 13,968,355 |
| Jun 5, 2025 | 7.96 | 8.10 | 7.96 | 8.05 | 8.05 | 1.13% | 5,061,806 |
| Jun 4, 2025 | 8.14 | 8.21 | 7.93 | 7.96 | 7.96 | -1.73% | 14,646,250 |
| Jun 3, 2025 | 7.97 | 8.15 | 7.97 | 8.10 | 8.10 | 1.63% | 6,125,963 |
| Jun 2, 2025 | 7.91 | 7.97 | 7.81 | 7.97 | 7.97 | 0.63% | 18,837,809 |
| May 30, 2025 | 7.90 | 7.93 | 7.84 | 7.92 | 7.92 | 0.76% | 46,733,121 |