Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	15,911,090
Jan 5, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	25,446,590
Jan 2, 2026	0.69	0.70	0.69	0.69	0.69	-	1,990,970
Dec 31, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	3,140,500
Dec 30, 2025	0.70	0.70	0.69	0.70	0.70	-	711,283
Dec 29, 2025	0.70	0.71	0.69	0.70	0.70	-	3,195,233
Dec 24, 2025	0.70	0.71	0.69	0.70	0.70	-	2,059,716
Dec 23, 2025	0.70	0.71	0.70	0.70	0.70	-	5,252,491
Dec 22, 2025	0.70	0.70	0.69	0.70	0.70	-	1,436,883
Dec 19, 2025	0.69	0.70	0.69	0.70	0.70	-	2,068,887
Dec 18, 2025	0.70	0.70	0.69	0.70	0.70	-	606,000
Dec 17, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	2,946,500
Dec 16, 2025	0.70	0.70	0.68	0.69	0.69	-	6,581,500
Dec 15, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	1,862,833
Dec 12, 2025	0.70	0.71	0.70	0.70	0.70	1.45%	2,506,359
Dec 11, 2025	0.71	0.72	0.69	0.69	0.69	-2.82%	5,411,000
Dec 10, 2025	0.71	0.71	0.69	0.71	0.71	-	11,503,690
Dec 9, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	4,627,500
Dec 8, 2025	0.71	0.72	0.71	0.72	0.72	-	2,749,327
Dec 5, 2025	0.72	0.72	0.71	0.72	0.72	-	1,514,692
Dec 4, 2025	0.72	0.72	0.71	0.72	0.72	-	1,904,267
Dec 3, 2025	0.72	0.72	0.71	0.72	0.72	-	1,549,267
Dec 2, 2025	0.72	0.72	0.71	0.72	0.72	-	4,919,618
Dec 1, 2025	0.72	0.72	0.71	0.72	0.72	-	2,544,708
Nov 28, 2025	0.72	0.72	0.71	0.72	0.72	-	3,439,571
Nov 27, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	7,151,916
Nov 26, 2025	0.72	0.73	0.72	0.73	0.73	-	4,109,785
Nov 25, 2025	0.73	0.73	0.72	0.73	0.73	-	5,920,144
Nov 24, 2025	0.72	0.73	0.71	0.73	0.73	2.82%	6,891,000
Nov 21, 2025	0.73	0.73	0.71	0.71	0.71	-4.05%	12,443,500
Nov 20, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	12,236,380
Nov 19, 2025	0.72	0.75	0.70	0.73	0.73	2.82%	26,643,500
Nov 18, 2025	0.72	0.73	0.70	0.71	0.71	-2.74%	14,033,880
Nov 17, 2025	0.73	0.73	0.71	0.73	0.73	-	6,051,700