Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.71	0.72	0.70	0.71	0.71	-	3,894,000
Oct 23, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	9,403,807
Oct 22, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	2,730,422
Oct 21, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	3,439,266
Oct 20, 2025	0.72	0.72	0.71	0.72	0.72	-	1,221,081
Oct 17, 2025	0.72	0.73	0.70	0.72	0.72	-1.37%	12,316,201
Oct 16, 2025	0.73	0.73	0.72	0.73	0.73	-	7,606,245
Oct 15, 2025	0.72	0.73	0.71	0.73	0.73	2.82%	6,313,074
Oct 14, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	18,020,492
Oct 13, 2025	0.71	0.71	0.69	0.70	0.70	-2.78%	14,025,438
Oct 10, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	11,813,666
Oct 9, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	11,453,515
Oct 8, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	6,611,000
Oct 6, 2025	0.72	0.73	0.72	0.72	0.72	-	254,031
Oct 3, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	2,812,648
Oct 2, 2025	0.75	0.75	0.73	0.74	0.74	-	1,114,111
Sep 30, 2025	0.74	0.74	0.72	0.74	0.74	-	18,578,299
Sep 29, 2025	0.73	0.74	0.71	0.74	0.74	2.78%	12,336,500
Sep 26, 2025	0.72	0.73	0.71	0.72	0.72	-	5,882,824
Sep 25, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	4,155,937
Sep 24, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	4,160,127
Sep 23, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	20,942,723
Sep 22, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	21,984,817
Sep 19, 2025	0.77	0.77	0.76	0.77	0.77	-	4,020,303
Sep 18, 2025	0.79	0.79	0.75	0.77	0.77	-1.28%	17,498,884
Sep 17, 2025	0.77	0.80	0.76	0.78	0.78	1.30%	26,314,500
Sep 16, 2025	0.78	0.78	0.76	0.77	0.77	-	5,916,550
Sep 15, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	14,230,212
Sep 12, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	25,694,708
Sep 11, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	13,712,000
Sep 10, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	18,807,757
Sep 9, 2025	0.75	0.77	0.74	0.76	0.76	1.33%	20,160,368
Sep 8, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	16,647,000
Sep 5, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	2,228,674
Sep 4, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	11,532,500
Sep 3, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	13,562,117
Sep 2, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	13,447,318
Sep 1, 2025	0.77	0.77	0.75	0.76	0.76	-	11,512,224
Aug 29, 2025	0.80	0.80	0.75	0.76	0.76	-5.00%	40,716,076
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