Sino Land Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.55	11.60	11.40	11.58	11.58	0.96%	7,255,359
Jan 15, 2026	11.30	11.52	11.20	11.47	11.47	2.41%	11,540,702
Jan 14, 2026	11.25	11.28	11.06	11.20	11.20	-0.44%	11,604,860
Jan 13, 2026	11.27	11.40	11.10	11.25	11.25	0.72%	8,898,345
Jan 12, 2026	10.75	11.17	10.71	11.17	11.17	3.91%	7,174,927
Jan 9, 2026	10.62	10.75	10.54	10.75	10.75	1.51%	4,926,186
Jan 8, 2026	10.56	10.67	10.49	10.59	10.59	0.19%	6,425,463
Jan 7, 2026	10.54	10.66	10.52	10.57	10.57	0.19%	5,356,473
Jan 6, 2026	10.40	10.68	10.40	10.55	10.55	2.03%	4,941,576
Jan 5, 2026	10.48	10.48	10.26	10.34	10.34	-0.58%	5,319,494
Jan 2, 2026	10.31	10.44	10.30	10.40	10.40	1.76%	3,385,446
Dec 31, 2025	10.26	10.32	10.20	10.22	10.22	-0.20%	2,853,298
Dec 30, 2025	10.29	10.34	10.20	10.24	10.24	-0.87%	2,225,500
Dec 29, 2025	10.47	10.47	10.22	10.33	10.33	-0.77%	2,366,485
Dec 24, 2025	10.40	10.47	10.28	10.41	10.41	0.29%	2,533,575
Dec 23, 2025	10.20	10.44	10.20	10.38	10.38	0.58%	2,362,858
Dec 22, 2025	10.34	10.40	10.21	10.32	10.32	-0.19%	3,404,076
Dec 19, 2025	10.30	10.34	10.17	10.34	10.34	0.49%	13,032,120
Dec 18, 2025	10.34	10.40	10.17	10.29	10.29	-	3,007,222
Dec 17, 2025	10.32	10.47	10.25	10.29	10.29	-0.58%	4,389,958
Dec 16, 2025	10.56	10.62	10.31	10.35	10.35	-1.99%	3,222,676
Dec 15, 2025	10.74	10.78	10.56	10.56	10.56	-2.40%	3,665,025
Dec 12, 2025	10.68	10.90	10.68	10.82	10.82	1.31%	8,430,885
Dec 11, 2025	10.50	10.73	10.46	10.68	10.68	2.01%	5,892,620
Dec 10, 2025	10.49	10.64	10.42	10.47	10.47	-1.23%	7,327,538
Dec 9, 2025	10.56	10.68	10.48	10.60	10.60	0.28%	5,911,347
Dec 8, 2025	10.60	10.68	10.52	10.57	10.57	-0.38%	2,789,503
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