Sino Land Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.85	9.99	9.81	9.98	9.98	1.12%	20,616,785
Sep 17, 2026	9.95	9.95	9.71	9.87	9.87	-1.00%	9,637,642
Sep 16, 2026	9.86	9.99	9.82	9.97	9.97	1.22%	5,258,831
Sep 15, 2026	10.10	10.12	9.84	9.85	9.85	-2.72%	9,876,186
Sep 14, 2026	10.12	10.16	9.98	10.12	10.12	-0.20%	4,568,336
Sep 11, 2026	10.29	10.29	10.13	10.14	10.14	-1.65%	6,813,731
Sep 10, 2026	10.46	10.46	10.31	10.31	10.31	-1.43%	4,527,221
Sep 9, 2026	10.44	10.47	10.30	10.46	10.46	-0.10%	18,175,995
Sep 8, 2026	10.55	10.64	10.35	10.47	10.47	-0.95%	7,210,475
Sep 7, 2026	10.64	10.66	10.50	10.57	10.57	0.28%	2,683,301
Sep 4, 2026	10.30	10.58	10.22	10.54	10.54	2.33%	5,153,511
Sep 3, 2026	10.39	10.55	10.24	10.30	10.30	-1.25%	9,178,094
Sep 2, 2026	10.20	10.45	10.14	10.43	10.43	1.66%	8,930,705
Sep 1, 2026	10.26	10.31	10.07	10.26	10.26	-0.77%	19,901,740
Aug 31, 2026	10.67	10.67	10.18	10.34	10.34	-3.09%	33,282,527
Aug 28, 2026	10.74	10.80	10.52	10.67	10.67	0.85%	8,279,276
Aug 27, 2026	10.73	10.73	10.54	10.58	10.58	-1.67%	5,842,910
Aug 26, 2026	10.74	10.81	10.64	10.76	10.76	-	10,217,080
Aug 25, 2026	10.79	10.88	10.75	10.76	10.76	-0.46%	6,570,786
Aug 24, 2026	10.81	10.96	10.74	10.81	10.81	-	6,265,240
Aug 21, 2026	10.67	10.85	10.67	10.81	10.81	1.41%	5,259,191
Aug 20, 2026	10.38	10.66	10.38	10.66	10.66	3.50%	7,378,319
Aug 19, 2026	10.22	10.38	10.19	10.30	10.30	0.78%	2,755,131
Aug 18, 2026	10.19	10.25	10.10	10.22	10.22	-0.39%	5,120,387
Aug 17, 2026	10.30	10.34	10.23	10.26	10.26	-	4,872,789
Aug 14, 2026	10.30	10.30	10.14	10.26	10.26	-0.68%	4,144,060
Aug 13, 2026	10.22	10.33	10.19	10.33	10.33	0.49%	5,543,888
Aug 12, 2026	10.24	10.28	10.05	10.28	10.28	-0.19%	8,776,471
Aug 11, 2026	10.40	10.50	10.23	10.30	10.30	-1.15%	7,714,779
Aug 10, 2026	10.29	10.43	10.18	10.42	10.42	2.26%	5,801,584
Aug 7, 2026	10.39	10.39	10.10	10.19	10.19	-1.74%	6,552,021
Aug 6, 2026	10.71	10.71	10.28	10.37	10.37	-3.17%	9,236,046
Aug 5, 2026	10.67	10.71	10.58	10.71	10.71	0.37%	4,215,975
Aug 4, 2026	10.80	10.80	10.61	10.67	10.67	0.19%	6,508,365
Aug 3, 2026	10.79	10.88	10.54	10.65	10.65	-0.47%	3,797,628
Jul 31, 2026	10.80	10.80	10.57	10.70	10.70	-0.74%	7,092,676
Jul 30, 2026	10.66	10.87	10.66	10.78	10.78	-0.28%	4,372,631
Jul 29, 2026	10.65	10.98	10.59	10.81	10.81	1.41%	5,876,249
Jul 28, 2026	10.79	10.85	10.62	10.66	10.66	-1.20%	7,988,337
Jul 27, 2026	10.66	10.79	10.60	10.79	10.79	1.03%	3,139,930
Jul 24, 2026	10.80	10.83	10.60	10.68	10.68	-1.84%	5,198,573
Jul 23, 2026	10.88	10.94	10.73	10.88	10.88	0.28%	5,638,998
Jul 22, 2026	10.70	10.89	10.68	10.85	10.85	0.46%	4,489,688
Jul 21, 2026	10.70	10.93	10.69	10.80	10.80	0.93%	7,880,957
Jul 20, 2026	10.66	10.73	10.46	10.70	10.70	1.33%	4,366,366
Jul 17, 2026	10.74	10.83	10.52	10.56	10.56	-0.38%	3,558,170
Jul 16, 2026	10.67	10.78	10.57	10.60	10.60	-0.47%	10,032,400
Jul 15, 2026	10.51	10.65	10.44	10.65	10.65	1.91%	3,637,755
Jul 14, 2026	10.22	10.47	10.07	10.45	10.45	1.75%	4,300,164
Jul 13, 2026	10.35	10.50	10.10	10.27	10.27	-0.39%	5,254,982