Shui On Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.46	0.46	0.45	0.46	-	1.11%	24,149,743
Aug 20, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	24,081,243
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	3,179,595
Aug 18, 2026	0.46	0.46	0.46	0.46	0.46	-	1,772,403
Aug 17, 2026	0.46	0.47	0.46	0.46	0.46	-	2,104,352
Aug 14, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	4,101,200
Aug 13, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	10,059,906
Aug 12, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	4,657,000
Aug 11, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	3,972,500
Aug 10, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	2,598,572
Aug 7, 2026	0.48	0.48	0.47	0.48	0.48	-	3,329,836
Aug 6, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	3,790,000
Aug 5, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	3,814,668
Aug 4, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	2,993,000
Aug 3, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	3,261,500
Jul 31, 2026	0.52	0.55	0.51	0.54	0.54	3.85%	14,212,676
Jul 30, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	3,965,233
Jul 29, 2026	0.50	0.52	0.49	0.51	0.51	3.03%	9,254,666
Jul 28, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	2,739,000
Jul 27, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	5,763,566
Jul 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	946,500
Jul 23, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	4,061,051
Jul 22, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	1,975,721
Jul 21, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	3,707,553
Jul 20, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,045,100
Jul 17, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	3,851,971
Jul 16, 2026	0.49	0.50	0.49	0.50	0.50	3.09%	2,569,500
Jul 15, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	1,776,304
Jul 14, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	3,965,591
Jul 13, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	4,009,641
Jul 10, 2026	0.47	0.52	0.47	0.52	0.52	11.83%	9,557,530
Jul 9, 2026	0.47	0.47	0.47	0.47	0.47	-	1,714,408
Jul 8, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	1,795,741
Jul 7, 2026	0.46	0.48	0.46	0.47	0.47	3.30%	4,102,235
Jul 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	1,221,100
Jul 3, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,257,790
Jul 2, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	3,667,833
Jun 30, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	7,838,545
Jun 29, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	3,679,000
Jun 26, 2026	0.44	0.45	0.43	0.44	0.44	-	10,212,063
Jun 25, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	3,120,000
Jun 24, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	4,332,000
Jun 23, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	5,775,600
Jun 22, 2026	0.44	0.45	0.44	0.44	0.44	-	3,441,883
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