Sino Land Company Limited (HKG:0083)
Hong Kong · Delayed Price · Currency is HKD 10.01
+0.05 (0.50%)
Oct 3, 2025, 4:08 PM HKT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.06 | 10.15 | 9.89 | 10.01 | 10.01 | 0.50% | 3,453,330 |
| Oct 2, 2025 | 10.25 | 10.25 | 9.95 | 9.96 | 9.96 | 1.12% | 8,217,757 |
| Sep 30, 2025 | 9.94 | 9.96 | 9.84 | 9.85 | 9.85 | -0.91% | 5,005,818 |
| Sep 29, 2025 | 9.87 | 9.97 | 9.68 | 9.94 | 9.94 | 0.71% | 4,584,210 |
| Sep 26, 2025 | 9.82 | 9.91 | 9.68 | 9.87 | 9.87 | 1.33% | 5,677,164 |
| Sep 25, 2025 | 9.80 | 9.84 | 9.65 | 9.74 | 9.74 | -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 |
| Aug 13, 2025 | 9.51 | 9.64 | 9.45 | 9.62 | 9.62 | 1.91% | 5,450,132 |
| Aug 12, 2025 | 9.55 | 9.64 | 9.40 | 9.44 | 9.44 | -1.56% | 4,382,882 |
| Aug 11, 2025 | 9.49 | 9.65 | 9.49 | 9.59 | 9.59 | 0.74% | 3,929,338 |
| Aug 8, 2025 | 9.49 | 9.60 | 9.49 | 9.52 | 9.52 | -0.21% | 7,524,381 |
| 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 |