Shui On Land Limited (HKG:0272)
Hong Kong · Delayed Price · Currency is HKD 0.6200
-0.0200 (-3.13%)
At close: Mar 20, 2026
Shui On Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 3,379,972 |
| Mar 19, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 5,218,500 |
| Mar 18, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 3,446,732 |
| Mar 17, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 14,965,630 |
| Mar 16, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 3,081,429 |
| Mar 13, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 2,017,048 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 8,918,500 |
| Mar 11, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 1,581,650 |
| Mar 10, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 4,887,500 |
| Mar 9, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | - | 14,992,689 |
| Mar 6, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 9,137,500 |
| Mar 5, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 13,763,000 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -3.08% | 20,440,320 |
| Mar 3, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 3,615,369 |
| Mar 2, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 11,681,500 |
| Feb 27, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 7,060,050 |
| Feb 26, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 12,177,810 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 3,961,400 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -1.45% | 23,896,300 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,409,500 |
| Feb 20, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 924,141 |
| Feb 16, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 5,143,425 |
| Feb 13, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 3,310,932 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 3,359,462 |
| Feb 11, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 6,947,916 |
| Feb 10, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 1,828,500 |
| Feb 9, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 6,251,516 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 2,012,650 |
| Feb 5, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 5,154,577 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 6,661,709 |
| Feb 3, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 10,412,210 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 10,592,150 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 18,880,510 |
| Jan 29, 2026 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | 2.94% | 40,742,450 |
| Jan 28, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 14,266,090 |
| Jan 27, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 14,470,880 |
| Jan 26, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 8,559,000 |
| Jan 23, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 6,790,233 |
| Jan 22, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 3,451,161 |
| Jan 21, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 11,399,790 |
| Jan 20, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 7,609,934 |
| Jan 19, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 7,103,591 |
| Jan 16, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 1,864,356 |
| Jan 15, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 7,699,359 |
| Jan 14, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 6,351,550 |
| Jan 13, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 4,226,730 |
| Jan 12, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 11,006,170 |
| Jan 9, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 1,274,000 |
| Jan 8, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 553,600 |
| Jan 7, 2026 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 8,079,000 |