Sino Land Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.47	11.66	11.32	11.43	11.43	-0.35%	10,232,572
Jun 9, 2026	11.77	11.78	11.35	11.47	11.47	-1.04%	7,320,899
Jun 8, 2026	11.63	11.64	11.39	11.59	11.59	-0.43%	21,389,225
Jun 5, 2026	11.66	11.74	11.53	11.64	11.64	-0.26%	28,197,965
Jun 4, 2026	11.72	11.84	11.52	11.67	11.67	-0.51%	11,315,493
Jun 3, 2026	11.81	11.81	11.58	11.73	11.73	-0.68%	9,464,146
Jun 2, 2026	11.77	11.85	11.41	11.81	11.81	0.25%	9,727,514
Jun 1, 2026	11.78	11.85	11.56	11.78	11.78	-0.25%	14,178,540
May 29, 2026	11.68	11.87	11.57	11.81	11.81	1.11%	45,893,430
May 28, 2026	11.64	11.72	11.46	11.68	11.68	0.34%	10,163,872
May 27, 2026	11.80	12.02	11.56	11.64	11.64	-2.27%	7,520,424
May 26, 2026	12.29	12.29	11.83	11.91	11.91	-3.25%	10,848,390
May 22, 2026	12.30	12.80	12.21	12.31	12.31	-0.08%	8,587,176
May 21, 2026	12.36	12.43	12.29	12.32	12.32	-0.96%	4,538,814
May 20, 2026	12.35	12.45	12.30	12.44	12.44	-0.08%	4,199,596
May 19, 2026	12.43	12.48	12.31	12.45	12.45	0.08%	4,852,186
May 18, 2026	12.64	12.64	12.28	12.44	12.44	-1.74%	7,040,425
May 15, 2026	12.59	12.84	12.50	12.66	12.66	-0.39%	5,557,715
May 14, 2026	12.60	12.88	12.60	12.71	12.71	0.87%	6,552,559
May 13, 2026	12.93	12.97	12.58	12.60	12.60	-2.55%	6,302,251
May 12, 2026	13.04	13.10	12.87	12.93	12.93	-0.54%	4,851,460
May 11, 2026	12.87	13.00	12.74	13.00	13.00	1.17%	7,253,141
May 8, 2026	12.96	13.09	12.58	12.85	12.85	-1.68%	5,515,241
May 7, 2026	13.28	13.28	12.98	13.07	13.07	-0.68%	8,543,371
May 6, 2026	12.83	13.20	12.83	13.16	13.16	1.46%	7,274,379
May 5, 2026	12.75	12.97	12.71	12.97	12.97	1.73%	7,460,280
May 4, 2026	12.49	12.87	12.49	12.75	12.75	2.08%	5,264,044
Apr 30, 2026	12.43	12.80	12.40	12.49	12.49	-1.26%	10,874,104
Apr 29, 2026	12.50	12.66	12.42	12.65	12.65	0.96%	5,930,007
Apr 28, 2026	12.43	12.68	12.33	12.53	12.53	1.62%	8,099,940
Apr 27, 2026	12.43	12.43	12.19	12.33	12.33	-0.08%	6,355,254
Apr 24, 2026	12.33	12.37	12.23	12.34	12.34	-1.44%	3,899,452
Apr 23, 2026	12.12	12.54	12.12	12.52	12.52	2.96%	7,575,402
Apr 22, 2026	12.00	12.16	11.94	12.16	12.16	-	5,505,493
Apr 21, 2026	11.82	12.16	11.69	12.16	12.16	3.58%	6,765,115
Apr 20, 2026	11.85	11.87	11.68	11.74	11.74	-0.17%	3,322,979
Apr 17, 2026	11.94	11.95	11.61	11.76	11.76	-1.51%	9,245,850
Apr 16, 2026	11.93	11.94	11.74	11.94	11.94	1.02%	2,593,098
Apr 15, 2026	11.89	11.90	11.71	11.82	11.82	0.51%	3,876,779
Apr 14, 2026	11.80	11.81	11.58	11.76	11.76	1.12%	4,348,083
Apr 13, 2026	11.90	11.96	11.44	11.63	11.63	-2.51%	8,255,123
Apr 10, 2026	11.87	12.08	11.76	11.93	11.93	0.85%	8,579,411
Apr 9, 2026	11.89	11.89	11.55	11.83	11.83	-0.59%	6,912,146
Apr 8, 2026	11.80	11.91	11.62	11.90	11.90	3.03%	9,914,691
Apr 2, 2026	11.84	11.84	11.48	11.55	11.55	-1.28%	4,284,015
Apr 1, 2026	11.76	11.94	11.65	11.70	11.70	1.83%	9,680,808
Mar 31, 2026	11.49	11.55	11.35	11.49	11.49	0.35%	12,179,700
Mar 30, 2026	11.48	11.55	11.31	11.45	11.45	-0.26%	8,398,400
Mar 27, 2026	11.52	11.59	11.33	11.48	11.48	0.44%	8,911,349
Mar 26, 2026	11.55	11.68	11.42	11.43	11.43	-1.04%	5,997,355