Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	6,641,486
Jun 17, 2026	0.44	0.45	0.44	0.45	0.45	-	2,148,500
Jun 16, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	2,455,000
Jun 15, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	2,723,834
Jun 12, 2026	0.46	0.46	0.45	0.45	0.45	-	954,964
Jun 11, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	1,644,166
Jun 10, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	4,995,973
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	-	1,078,291
Jun 8, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	9,709,400
Jun 5, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	3,642,597
Jun 4, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	5,619,330
Jun 3, 2026	0.49	0.49	0.49	0.49	0.49	-	2,184,600
Jun 2, 2026	0.49	0.50	0.49	0.49	0.49	-	3,493,400
Jun 1, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	7,339,000
May 29, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	9,484,856
May 28, 2026	0.51	0.51	0.47	0.48	0.48	-5.00%	16,146,000
May 27, 2026	0.51	0.51	0.50	0.50	0.50	-	3,866,500
May 26, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	6,099,302
May 22, 2026	0.53	0.53	0.51	0.51	0.51	-	5,804,459
May 21, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	2,806,035
May 20, 2026	0.52	0.52	0.51	0.52	0.52	-	1,261,000
May 19, 2026	0.52	0.53	0.52	0.52	0.52	-	2,266,930
May 18, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	2,886,500
May 15, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	1,581,800
May 14, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	784,500
May 13, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	3,327,218
May 12, 2026	0.55	0.56	0.54	0.55	0.55	-	2,794,656
May 11, 2026	0.54	0.55	0.54	0.55	0.55	-	2,845,733
May 8, 2026	0.55	0.55	0.54	0.55	0.55	-	742,407
May 7, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	2,918,752
May 6, 2026	0.56	0.56	0.55	0.56	0.56	-	1,366,050
May 5, 2026	0.56	0.56	0.55	0.56	0.56	-	936,694
May 4, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	3,577,249
Apr 30, 2026	0.54	0.54	0.52	0.53	0.53	-	2,154,942
Apr 29, 2026	0.52	0.53	0.51	0.53	0.53	3.92%	3,945,100
Apr 28, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,577,699
Apr 27, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	924,627
Apr 24, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	16,806,267
Apr 23, 2026	0.53	0.54	0.53	0.53	0.53	-	1,600,500
Apr 22, 2026	0.53	0.53	0.52	0.53	0.53	-	1,794,720
Apr 21, 2026	0.52	0.53	0.52	0.53	0.53	-	2,266,190
Apr 20, 2026	0.53	0.53	0.52	0.53	0.53	-	3,413,054
Apr 17, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	4,025,500
Apr 16, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	2,582,500
Apr 15, 2026	0.54	0.54	0.53	0.53	0.53	-	2,419,500
Apr 14, 2026	0.53	0.54	0.53	0.53	0.53	-	2,051,207
Apr 13, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	4,973,585
Apr 10, 2026	0.52	0.53	0.52	0.52	0.52	-	1,182,668
Apr 9, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	1,931,760
Apr 8, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	3,539,818