Sino Land Company Limited (HKG:0083)
Hong Kong · Delayed Price · Currency is HKD 10.61
-0.01 (-0.09%)
At close: Dec 5, 2025
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.62 | 10.68 | 10.38 | 10.61 | 10.61 | -0.09% | 5,903,762 |
| Dec 4, 2025 | 10.60 | 10.64 | 10.52 | 10.62 | 10.62 | 0.28% | 5,603,949 |
| Dec 3, 2025 | 10.60 | 10.67 | 10.54 | 10.59 | 10.59 | -0.56% | 5,049,434 |
| Dec 2, 2025 | 10.64 | 10.66 | 10.38 | 10.65 | 10.65 | 0.85% | 4,470,968 |
| Dec 1, 2025 | 10.44 | 10.63 | 10.41 | 10.56 | 10.56 | 1.15% | 8,144,553 |
| Nov 28, 2025 | 10.50 | 10.52 | 10.39 | 10.44 | 10.44 | -0.38% | 5,631,855 |
| Nov 27, 2025 | 10.36 | 10.62 | 10.34 | 10.48 | 10.48 | 0.77% | 4,106,421 |
| Nov 26, 2025 | 10.46 | 10.50 | 10.29 | 10.40 | 10.40 | 0.29% | 3,987,721 |
| Nov 25, 2025 | 10.49 | 10.57 | 10.34 | 10.37 | 10.37 | -0.38% | 9,747,771 |
| Nov 24, 2025 | 10.18 | 10.50 | 10.17 | 10.41 | 10.41 | 2.26% | 43,477,070 |
| Nov 21, 2025 | 10.05 | 10.23 | 9.96 | 10.18 | 10.18 | 1.09% | 10,283,660 |
| Nov 20, 2025 | 10.44 | 10.44 | 9.98 | 10.07 | 10.07 | -3.08% | 13,075,360 |
| Nov 19, 2025 | 10.48 | 10.57 | 10.34 | 10.39 | 10.39 | 0.10% | 7,764,430 |
| Nov 18, 2025 | 10.57 | 10.61 | 10.36 | 10.38 | 10.38 | -2.81% | 7,458,116 |
| Nov 17, 2025 | 10.70 | 10.74 | 10.60 | 10.68 | 10.68 | 0.66% | 8,309,210 |
| Nov 14, 2025 | 10.75 | 10.78 | 10.59 | 10.61 | 10.61 | -1.30% | 8,304,522 |
| Nov 13, 2025 | 10.66 | 10.80 | 10.56 | 10.75 | 10.75 | 0.84% | 8,406,128 |
| Nov 12, 2025 | 10.25 | 10.67 | 10.23 | 10.66 | 10.66 | 3.80% | 12,031,170 |
| Nov 11, 2025 | 10.17 | 10.29 | 10.17 | 10.27 | 10.27 | 0.98% | 4,758,267 |
| Nov 10, 2025 | 10.03 | 10.20 | 10.03 | 10.17 | 10.17 | 0.79% | 5,298,783 |
| Nov 7, 2025 | 10.00 | 10.17 | 9.99 | 10.09 | 10.09 | 0.10% | 5,809,316 |
| Nov 6, 2025 | 9.99 | 10.11 | 9.96 | 10.08 | 10.08 | 0.70% | 4,421,334 |
| Nov 5, 2025 | 9.95 | 10.01 | 9.86 | 10.01 | 10.01 | -0.50% | 4,187,475 |
| Nov 4, 2025 | 9.85 | 10.06 | 9.80 | 10.06 | 10.06 | 2.44% | 7,933,801 |
| Nov 3, 2025 | 9.58 | 9.82 | 9.58 | 9.82 | 9.82 | 1.76% | 4,962,870 |
| Oct 31, 2025 | 9.65 | 9.70 | 9.58 | 9.65 | 9.65 | -0.52% | 6,609,366 |
| Oct 30, 2025 | 9.96 | 10.00 | 9.66 | 9.70 | 9.70 | -2.02% | 8,168,945 |
| Oct 28, 2025 | 9.82 | 9.92 | 9.79 | 9.90 | 9.90 | 0.41% | 4,983,560 |
| Oct 27, 2025 | 9.74 | 9.86 | 9.74 | 9.86 | 9.86 | 1.23% | 4,897,169 |
| Oct 24, 2025 | 9.88 | 9.88 | 9.66 | 9.74 | 9.74 | -4.60% | 5,799,149 |
| Oct 23, 2025 | 10.23 | 10.24 | 10.09 | 10.21 | 9.78 | -0.20% | 5,657,641 |
| Oct 22, 2025 | 10.22 | 10.26 | 10.18 | 10.23 | 9.80 | 0.10% | 6,301,755 |
| Oct 21, 2025 | 10.23 | 10.37 | 10.20 | 10.22 | 9.79 | -0.10% | 4,877,938 |
| 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% | 3,624,577 |
| Oct 15, 2025 | 10.20 | 10.23 | 10.08 | 10.20 | 9.77 | 0.69% | 3,709,854 |
| Oct 14, 2025 | 10.16 | 10.28 | 10.06 | 10.13 | 9.70 | -0.30% | 5,550,246 |
| 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% | 6,337,500 |
| 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% | 3,451,330 |
| Oct 2, 2025 | 10.25 | 10.25 | 9.95 | 9.96 | 9.54 | 1.12% | 8,215,757 |
| Sep 30, 2025 | 9.94 | 9.96 | 9.84 | 9.85 | 9.44 | -0.91% | 5,003,818 |
| 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% | 4,475,012 |
| Sep 24, 2025 | 9.86 | 9.95 | 9.77 | 9.81 | 9.40 | -0.51% | 7,922,066 |