Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.56	0.56	0.55	0.56	-	-	1,009,500
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
Apr 2, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	1,820,050
Apr 1, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	19,749,100
Mar 31, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	9,691,248
Mar 30, 2026	0.57	0.57	0.53	0.54	0.54	-6.90%	17,276,800
Mar 27, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	4,153,581
Mar 26, 2026	0.60	0.61	0.59	0.60	0.60	-	3,882,234
Mar 25, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	2,943,236
Mar 24, 2026	0.61	0.62	0.58	0.59	0.59	-1.67%	18,154,500
Mar 23, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	27,652,500
Mar 20, 2026	0.63	0.64	0.62	0.62	0.62	-3.13%	3,379,972
Mar 19, 2026	0.64	0.64	0.62	0.64	0.64	-1.54%	5,218,500
Mar 18, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	3,446,732
Mar 17, 2026	0.66	0.67	0.65	0.66	0.66	-	14,965,630
Mar 16, 2026	0.64	0.66	0.64	0.66	0.66	1.54%	3,081,429
Mar 13, 2026	0.64	0.65	0.64	0.65	0.65	-	2,017,048
Mar 12, 2026	0.65	0.65	0.64	0.65	0.65	-	8,918,500
Mar 11, 2026	0.65	0.66	0.65	0.65	0.65	-1.52%	1,581,650
Mar 10, 2026	0.64	0.66	0.64	0.66	0.66	1.54%	4,887,500
Mar 9, 2026	0.64	0.65	0.62	0.65	0.65	-	14,992,689
Mar 6, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	9,137,500
Mar 5, 2026	0.63	0.65	0.63	0.63	0.63	-	13,763,000
Mar 4, 2026	0.64	0.64	0.61	0.63	0.63	-3.08%	20,440,320
Mar 3, 2026	0.65	0.65	0.64	0.65	0.65	-	3,615,369
Mar 2, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	11,681,500
Feb 27, 2026	0.67	0.67	0.65	0.66	0.66	-	7,060,050
Feb 26, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	12,177,810
Feb 25, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	3,961,400
Feb 24, 2026	0.69	0.69	0.66	0.68	0.68	-1.45%	23,896,300
Feb 23, 2026	0.70	0.70	0.69	0.69	0.69	-	1,409,500
Feb 20, 2026	0.68	0.70	0.68	0.69	0.69	-	924,141