Sino Land Company Limited (HKG:0083)
Hong Kong · Delayed Price · Currency is HKD 10.21
+0.18 (1.79%)
Oct 30, 2026, 4:08 PM HKT
Sino Land Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.17 | 10.23 | 9.97 | 10.21 | 10.21 | 1.79% | 7,559,392 |
| Oct 29, 2026 | 10.06 | 10.15 | 9.99 | 10.03 | 10.03 | -0.30% | 5,920,452 |
| Oct 28, 2026 | 10.58 | 10.62 | 10.46 | 10.49 | 10.06 | -0.85% | 4,897,892 |
| Oct 27, 2026 | 10.78 | 10.78 | 10.57 | 10.58 | 10.15 | -1.67% | 5,870,787 |
| Oct 26, 2026 | 10.63 | 10.86 | 10.59 | 10.76 | 10.32 | 0.94% | 10,687,822 |
| Oct 23, 2026 | 10.43 | 10.69 | 10.29 | 10.66 | 10.22 | 2.21% | 8,492,730 |
| Oct 22, 2026 | 10.61 | 10.61 | 10.33 | 10.43 | 10.00 | -1.88% | 10,474,357 |
| Oct 21, 2026 | 10.55 | 10.66 | 10.47 | 10.63 | 10.19 | 0.76% | 7,888,947 |
| Oct 20, 2026 | 10.50 | 10.57 | 10.41 | 10.55 | 10.12 | 0.48% | 12,738,179 |
| Oct 16, 2026 | 10.54 | 10.54 | 10.40 | 10.50 | 10.07 | 0.67% | 7,336,608 |
| Oct 15, 2026 | 10.45 | 10.45 | 10.26 | 10.43 | 10.00 | -0.67% | 7,752,023 |
| Oct 14, 2026 | 10.45 | 10.53 | 10.44 | 10.50 | 10.07 | 0.29% | 9,067,145 |
| Oct 13, 2026 | 10.34 | 10.51 | 10.30 | 10.47 | 10.04 | 1.16% | 3,973,763 |
| Oct 12, 2026 | 10.45 | 10.46 | 10.26 | 10.35 | 9.93 | -0.86% | 4,747,537 |
| Oct 9, 2026 | 10.24 | 10.53 | 10.19 | 10.44 | 10.01 | 3.06% | 7,365,557 |
| Oct 8, 2026 | 10.06 | 10.26 | 10.06 | 10.13 | 9.71 | 0.60% | 15,180,725 |
| Oct 7, 2026 | 10.00 | 10.10 | 10.00 | 10.07 | 9.66 | 0.40% | 6,213,356 |
| Oct 6, 2026 | 10.00 | 10.10 | 10.00 | 10.03 | 9.62 | 0.20% | 7,417,243 |
| Oct 5, 2026 | 10.01 | 10.08 | 9.96 | 10.01 | 9.60 | -0.40% | 8,203,246 |
| Oct 2, 2026 | 10.11 | 10.23 | 10.01 | 10.05 | 9.64 | -2.43% | 7,298,249 |
| Sep 30, 2026 | 10.15 | 10.30 | 10.08 | 10.30 | 9.88 | 1.38% | 14,276,499 |
| Sep 29, 2026 | 10.06 | 10.22 | 10.06 | 10.16 | 9.74 | 0.59% | 8,723,632 |
| Sep 28, 2026 | 9.93 | 10.21 | 9.93 | 10.10 | 9.69 | 1.61% | 9,062,192 |
| Sep 25, 2026 | 10.13 | 10.13 | 9.92 | 9.94 | 9.53 | -2.07% | 5,418,544 |
| Sep 24, 2026 | 10.08 | 10.18 | 10.05 | 10.15 | 9.73 | -0.68% | 11,885,823 |
| Sep 23, 2026 | 10.08 | 10.26 | 10.08 | 10.22 | 9.80 | 1.19% | 10,792,340 |
| Sep 22, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 9.69 | -0.20% | 10,049,371 |
| Sep 21, 2026 | 9.96 | 10.13 | 9.90 | 10.12 | 9.71 | 1.45% | 7,245,226 |
| Sep 18, 2026 | 9.85 | 9.99 | 9.81 | 9.98 | 9.57 | 1.12% | 20,616,785 |
| Sep 17, 2026 | 9.95 | 9.95 | 9.71 | 9.87 | 9.46 | -1.00% | 9,637,642 |
| Sep 16, 2026 | 9.86 | 9.99 | 9.82 | 9.97 | 9.56 | 1.22% | 5,258,831 |
| Sep 15, 2026 | 10.10 | 10.12 | 9.84 | 9.85 | 9.44 | -2.72% | 9,876,186 |
| Sep 14, 2026 | 10.12 | 10.16 | 9.98 | 10.12 | 9.71 | -0.20% | 4,568,336 |
| Sep 11, 2026 | 10.29 | 10.29 | 10.13 | 10.14 | 9.72 | -1.65% | 6,813,731 |
| Sep 10, 2026 | 10.46 | 10.46 | 10.31 | 10.31 | 9.89 | -1.43% | 4,527,221 |
| Sep 9, 2026 | 10.44 | 10.47 | 10.30 | 10.46 | 10.03 | -0.10% | 18,175,995 |
| Sep 8, 2026 | 10.55 | 10.64 | 10.35 | 10.47 | 10.04 | -0.95% | 7,210,475 |
| Sep 7, 2026 | 10.64 | 10.66 | 10.50 | 10.57 | 10.14 | 0.28% | 2,683,301 |
| Sep 4, 2026 | 10.30 | 10.58 | 10.22 | 10.54 | 10.11 | 2.33% | 5,153,511 |
| Sep 3, 2026 | 10.39 | 10.55 | 10.24 | 10.30 | 9.88 | -1.25% | 9,178,094 |
| Sep 2, 2026 | 10.20 | 10.45 | 10.14 | 10.43 | 10.00 | 1.66% | 8,930,705 |
| Sep 1, 2026 | 10.26 | 10.31 | 10.07 | 10.26 | 9.84 | -0.77% | 19,901,746 |
| Aug 31, 2026 | 10.67 | 10.67 | 10.18 | 10.34 | 9.92 | -3.09% | 33,282,527 |
| Aug 28, 2026 | 10.74 | 10.80 | 10.52 | 10.67 | 10.23 | 0.85% | 8,279,276 |
| Aug 27, 2026 | 10.73 | 10.73 | 10.54 | 10.58 | 10.15 | -1.67% | 5,842,910 |
| Aug 26, 2026 | 10.74 | 10.81 | 10.64 | 10.76 | 10.32 | - | 10,217,080 |
| Aug 25, 2026 | 10.79 | 10.88 | 10.75 | 10.76 | 10.32 | -0.46% | 6,570,786 |
| Aug 24, 2026 | 10.81 | 10.96 | 10.74 | 10.81 | 10.37 | - | 6,265,240 |
| Aug 21, 2026 | 10.67 | 10.85 | 10.67 | 10.81 | 10.37 | 1.41% | 5,259,191 |
| Aug 20, 2026 | 10.38 | 10.66 | 10.38 | 10.66 | 10.22 | 3.50% | 7,378,319 |