Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	11,634,330
Nov 13, 2025	0.74	0.74	0.73	0.74	0.74	-	3,678,139
Nov 12, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	5,988,799
Nov 11, 2025	0.73	0.74	0.72	0.73	0.73	-	9,821,039
Nov 10, 2025	0.73	0.73	0.72	0.73	0.73	-	3,410,428
Nov 7, 2025	0.73	0.74	0.72	0.73	0.73	-	8,159,731
Nov 6, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	4,408,033
Nov 5, 2025	0.72	0.72	0.70	0.72	0.72	-	11,604,550
Nov 4, 2025	0.72	0.74	0.71	0.72	0.72	-1.37%	8,334,167
Nov 3, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	7,069,500
Oct 31, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	6,108,931
Oct 30, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	10,302,650
Oct 28, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	3,957,669
Oct 27, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	14,274,990
Oct 24, 2025	0.71	0.72	0.70	0.71	0.71	-	3,889,500
Oct 23, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	9,377,307
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%	12,290,200
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