Sino Land Company Limited (HKG:0083)
Hong Kong · Delayed Price · Currency is HKD 9.95
+0.02 (0.20%)
Sep 10, 2025, 1:42 PM HKT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.94 | 9.97 | 9.88 | 9.95 | 9.95 | 0.20% | 1,234,312 |
| 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 |
| 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 |