Sino Land Company Limited (SNLAF)
OTCMKTS · Delayed Price · Currency is USD
1.320
+0.290 (28.16%)
At close: Dec 16, 2025
SNLAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 28.16% | 857 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.96 | -6.36% | 338 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | 4.36% | 2,139 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.98 | 2.33% | 2,000 |
| Jun 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.96 | 10.81% | 500 |
| Feb 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.85 | -25.64% | 1,000 |
| Sep 27, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.09 | 9.65% | 427 |
| Aug 27, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 0.99 | 9.09% | 100 |
| Aug 13, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 0.91 | 13.41% | 100 |
| Jun 20, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.80 | -9.67% | 6,100 |
| May 28, 2024 | 1.12 | 1.12 | 1.02 | 1.02 | 0.89 | -15.00% | 5,500 |
| May 2, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.05 | 17.07% | 114,051 |
| Dec 7, 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 0.89 | -4.21% | 1,810 |
| Aug 23, 2023 | 1.09 | 1.09 | 1.07 | 1.07 | 0.93 | -8.55% | 28,565 |
| Jun 30, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.02 | -3.31% | 1,114 |
| Jun 26, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.06 | 2.11% | 48,784 |
| Jun 23, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1.03 | -1.50% | 43,402 |
| Jun 13, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.05 | -3.76% | 1,270 |
| Jun 7, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.09 | -1.26% | 200 |
| Jun 5, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.10 | -2.62% | 1,359 |
| May 12, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.13 | 4.84% | 7,923 |
| May 2, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.08 | -6.49% | 200 |
| Apr 20, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.16 | -2.86% | 196 |
| Apr 19, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.19 | 2.48% | 1,810 |
| Apr 17, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.16 | -2.42% | 902 |
| Apr 6, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.19 | -1.44% | 2,385 |
| Apr 5, 2023 | 1.39 | 1.39 | 1.39 | 1.39 | 1.21 | 1.02% | 40,305 |
| Mar 28, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.20 | 8.81% | 3,554 |
| Mar 7, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.10 | -3.45% | 1,991 |
| Feb 2, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.14 | 3.57% | 18,727 |
| Dec 28, 2022 | 1.26 | 1.26 | 1.26 | 1.26 | 1.10 | -3.45% | 156,500 |
| Oct 7, 2022 | 1.31 | 1.31 | 1.31 | 1.31 | 1.14 | -0.38% | 34,480 |
| Sep 23, 2022 | 1.31 | 1.31 | 1.31 | 1.31 | 1.14 | -9.90% | 10,000 |
| Sep 12, 2022 | 1.45 | 1.45 | 1.45 | 1.45 | 1.27 | -6.50% | 704 |
| Aug 18, 2022 | 1.56 | 1.56 | 1.56 | 1.56 | 1.36 | 2.24% | 47,921 |
| Jul 19, 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33 | - | 5,204 |
| Jul 15, 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33 | 1.40% | 5,204 |
| Jul 5, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.31 | 3.81% | 1,114 |
| Jun 21, 2022 | 1.45 | 1.45 | 1.45 | 1.45 | 1.26 | 3.96% | 1,270 |
| May 20, 2022 | 1.44 | 1.44 | 1.39 | 1.39 | 1.21 | 3.73% | 4,000 |
| Apr 12, 2022 | 1.34 | 1.34 | 1.34 | 1.34 | 1.17 | -0.74% | 180 |
| Apr 8, 2022 | 1.35 | 1.35 | 1.35 | 1.35 | 1.18 | -2.17% | 11,429 |
| Apr 6, 2022 | 1.38 | 1.38 | 1.38 | 1.38 | 1.20 | 5.34% | 1,704 |
| Mar 24, 2022 | 1.31 | 1.31 | 1.31 | 1.31 | 1.14 | 2.34% | 982 |
| Feb 25, 2022 | 1.28 | 1.28 | 1.28 | 1.28 | 1.12 | 6.31% | 4,610 |
| Jan 28, 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.05 | -6.30% | 500 |
| Jan 18, 2022 | 1.29 | 1.29 | 1.29 | 1.29 | 1.12 | 0.39% | 3,907 |
| Jan 6, 2022 | 1.28 | 1.28 | 1.28 | 1.28 | 1.12 | 9.40% | 2,951 |
| Dec 14, 2021 | 1.17 | 1.17 | 1.17 | 1.17 | 1.02 | - | 4,047 |