Shui On Land Limited (HKG:0272)
Hong Kong · Delayed Price · Currency is HKD 0.4250
-0.0100 (-2.30%)
Sep 30, 2026, 4:08 PM HKT
Shui On Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 4,832,250 |
| Sep 29, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 5,049,782 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 3,016,000 |
| Sep 25, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.49% | 4,347,500 |
| Sep 24, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 7,956,500 |
| Sep 23, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 6,281,050 |
| Sep 22, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,630,095 |
| Sep 21, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 4.88% | 12,278,000 |
| Sep 18, 2026 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 14,659,500 |
| Sep 17, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 2,205,137 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 760,000 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.30% | 3,089,287 |
| Sep 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 1,037,580 |
| Sep 11, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 2,944,050 |
| Sep 10, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,593,237 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 5,835,000 |
| Sep 8, 2026 | 0.49 | 0.52 | 0.49 | 0.51 | 0.47 | 4.08% | 13,309,234 |
| Sep 7, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.45 | -2.97% | 13,849,149 |
| Sep 4, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.47 | 4.12% | 8,398,592 |
| Sep 3, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.45 | - | 8,822,768 |
| Sep 2, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.45 | - | 14,490,500 |
| Sep 1, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.45 | 5.43% | 12,022,388 |
| Aug 31, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.42 | -1.08% | 75,328,076 |
| Aug 28, 2026 | 0.43 | 0.48 | 0.43 | 0.47 | 0.43 | 14.81% | 51,168,220 |
| Aug 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.37 | - | 11,309,211 |
| Aug 26, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.37 | - | 12,975,206 |
| Aug 25, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.37 | - | 18,084,170 |
| Aug 24, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.37 | -5.81% | 17,685,561 |
| Aug 21, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | 0.40 | -4.44% | 22,691,317 |
| Aug 20, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.41 | -1.10% | 24,081,243 |
| Aug 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.42 | -1.09% | 3,179,595 |
| Aug 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.42 | - | 1,772,403 |
| Aug 17, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.42 | - | 2,104,352 |
| Aug 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.42 | 1.10% | 4,101,200 |
| Aug 13, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.42 | -3.19% | 10,059,906 |
| Aug 12, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.43 | -1.05% | 4,657,000 |
| Aug 11, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.44 | -1.04% | 3,972,500 |
| Aug 10, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.44 | 1.05% | 2,598,572 |
| Aug 7, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.44 | - | 3,329,836 |
| Aug 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.44 | -1.04% | 3,790,000 |
| Aug 5, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.44 | -2.04% | 3,814,668 |
| Aug 4, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.45 | -3.92% | 2,993,000 |
| Aug 3, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.47 | -5.56% | 3,261,500 |
| Jul 31, 2026 | 0.52 | 0.55 | 0.51 | 0.54 | 0.50 | 3.85% | 14,212,676 |
| Jul 30, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.48 | 1.96% | 3,965,233 |
| Jul 29, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | 0.47 | 3.03% | 9,254,666 |
| Jul 28, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.46 | 1.02% | 2,739,000 |
| Jul 27, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.45 | 4.26% | 5,763,566 |
| Jul 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43 | -1.05% | 946,500 |
| Jul 23, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.44 | -1.04% | 4,061,051 |