Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	750,000
Oct 20, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	2,495,500
Oct 16, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	2,622,910
Oct 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,624,000
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	-	1,642,100
Oct 13, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	2,601,770
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	3,348,500
Oct 9, 2026	0.42	0.43	0.42	0.42	0.42	-	1,594,383
Oct 8, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	713,000
Oct 7, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	985,500
Oct 6, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,605,836
Oct 5, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	2,880,296
Oct 2, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	3,760,967
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