Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.79	0.80	0.78	0.80	0.80	-	10,331,383
Aug 27, 2025	0.83	0.84	0.79	0.80	0.80	-3.61%	17,753,670
Aug 26, 2025	0.84	0.84	0.82	0.83	0.83	-	8,895,249
Aug 25, 2025	0.83	0.85	0.82	0.83	0.83	1.22%	42,644,855
Aug 22, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	5,182,627
Aug 21, 2025	0.83	0.83	0.82	0.83	0.83	-	4,596,609
Aug 20, 2025	0.83	0.83	0.81	0.83	0.83	-1.19%	8,110,500
Aug 19, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	21,803,711
Aug 18, 2025	0.81	0.86	0.80	0.82	0.82	1.23%	49,058,659
Aug 15, 2025	0.78	0.81	0.77	0.81	0.81	3.85%	25,059,872
Aug 14, 2025	0.77	0.80	0.77	0.78	0.78	1.30%	25,257,219
Aug 13, 2025	0.77	0.78	0.76	0.77	0.77	-	13,356,773
Aug 12, 2025	0.77	0.78	0.76	0.77	0.77	-	8,020,776
Aug 11, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	3,933,600
Aug 8, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	5,891,000
Aug 7, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	21,718,798
Aug 6, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	5,832,125
Aug 5, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	4,057,500
Aug 4, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	12,388,616
Aug 1, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	7,893,000
Jul 31, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	20,734,940
Jul 30, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	12,558,901
Jul 29, 2025	0.79	0.80	0.77	0.79	0.79	-1.25%	12,432,285
Jul 28, 2025	0.80	0.80	0.78	0.80	0.80	-	15,750,500
Jul 25, 2025	0.81	0.82	0.78	0.80	0.80	-	13,970,300
Jul 24, 2025	0.80	0.81	0.78	0.80	0.80	1.27%	13,478,243
Jul 23, 2025	0.78	0.80	0.78	0.79	0.79	2.60%	13,392,019
Jul 22, 2025	0.77	0.78	0.75	0.77	0.77	-	16,020,157
Jul 21, 2025	0.76	0.78	0.75	0.77	0.77	1.32%	12,186,493
Jul 18, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	8,358,733
Jul 17, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	8,297,000
Jul 16, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	10,215,756
Jul 15, 2025	0.80	0.80	0.76	0.78	0.78	-2.50%	34,817,000
Jul 14, 2025	0.81	0.82	0.79	0.80	0.80	-	15,454,067
Jul 11, 2025	0.79	0.82	0.77	0.80	0.80	2.56%	49,854,407
Jul 10, 2025	0.75	0.80	0.75	0.78	0.78	4.00%	49,866,148
Jul 9, 2025	0.74	0.76	0.73	0.75	0.75	2.74%	25,013,622
Jul 8, 2025	0.74	0.74	0.72	0.73	0.73	-	8,342,872
Jul 7, 2025	0.75	0.78	0.73	0.73	0.73	-2.67%	32,998,200
Jul 4, 2025	0.76	0.76	0.74	0.75	0.75	-	13,350,933
Jul 3, 2025	0.75	0.77	0.74	0.75	0.75	1.35%	32,863,585
Jul 2, 2025	0.72	0.76	0.71	0.74	0.74	2.78%	31,404,156
Jun 30, 2025	0.73	0.74	0.70	0.72	0.72	-1.37%	21,504,040
Jun 27, 2025	0.72	0.77	0.71	0.73	0.73	1.39%	108,789,554
Jun 26, 2025	0.72	0.72	0.70	0.72	0.72	1.41%	21,091,000
Jun 25, 2025	0.72	0.73	0.71	0.71	0.71	-	26,118,329
Jun 24, 2025	0.73	0.75	0.70	0.71	0.71	-2.74%	23,455,759
Jun 23, 2025	0.70	0.73	0.68	0.73	0.73	2.82%	46,227,969
Jun 20, 2025	0.67	0.82	0.66	0.71	0.71	7.58%	103,802,440
Jun 19, 2025	0.67	0.68	0.66	0.66	0.66	-2.94%	8,162,050