Shui On Land Limited (SOLLY)
OTCMKTS · Delayed Price · Currency is USD
3.100
+0.370 (13.55%)
At close: Jul 31, 2026
SOLLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.90 | 13.55% | 1,001 |
| Jun 16, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.55 | -10.49% | 200 |
| Mar 30, 2026 | 3.81 | 3.81 | 3.05 | 3.05 | 2.85 | -22.39% | 2,138 |
| Mar 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.67 | -3.42% | 100 |
| Jan 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.80 | -6.46% | 370 |
| Jan 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.06 | -0.17% | 1,024 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.07 | 9.21% | 185 |
| Dec 31, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.73 | -16.00% | 122 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.44 | 0.80% | 1,217 |
| Sep 15, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.40 | -9.89% | 101 |
| Sep 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 4.89 | 1.92% | 120 |
| Sep 2, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.79 | 11.56% | 370 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.30 | 17.00% | 200 |
| Apr 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.67 | 4.18% | 100 |
| Mar 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.53 | 5.33% | 1,184 |
| Feb 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.35 | 1.08% | 713 |
| Jan 24, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.31 | 5.10% | 220 |
| Jan 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.15 | -19.59% | 1,313 |
| Jan 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 3.92 | -5.18% | 239 |
| Jan 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.13 | 0.22% | 136 |
| Jan 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.12 | 2.67% | 505 |
| Jan 15, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.02 | - | 739 |
| Jan 14, 2025 | 4.29 | 4.50 | 4.29 | 4.50 | 4.02 | 10.02% | 2,464 |
| Nov 14, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.65 | -16.53% | 321 |
| Nov 13, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.37 | -1.01% | 358 |
| Nov 11, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.42 | 14.58% | 125 |
| Oct 11, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 3.86 | -27.15% | 191 |
| Oct 2, 2024 | 5.96 | 6.02 | 5.90 | 5.93 | 5.29 | 78.08% | 2,199 |
| Sep 20, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 2.97 | -11.07% | 482 |
| Sep 18, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.34 | -10.42% | 627 |
| Jul 30, 2024 | 3.93 | 4.18 | 3.93 | 4.18 | 3.73 | -3.46% | 1,227 |
| Jul 26, 2024 | 4.31 | 4.33 | 4.31 | 4.33 | 3.86 | -0.23% | 216 |
| Jul 25, 2024 | 4.24 | 4.34 | 4.24 | 4.34 | 3.87 | -1.14% | 477 |
| Jul 22, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 3.92 | 5.91% | 354 |
| Jul 19, 2024 | 3.90 | 4.15 | 3.90 | 4.15 | 3.70 | -8.48% | 916 |
| Jul 18, 2024 | 4.48 | 4.85 | 4.41 | 4.85 | 4.04 | 14.39% | 1,899 |
| Jul 17, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.53 | - | 144 |
| Jun 13, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.53 | -2.75% | 200 |
| Jun 6, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 3.63 | -8.21% | 204 |
| Jun 5, 2024 | 5.05 | 5.25 | 4.75 | 4.75 | 3.96 | -7.23% | 1,365 |
| Jun 4, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.27 | 1.99% | 165 |
| Jun 3, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.18 | 0.20% | 381 |
| May 31, 2024 | 4.98 | 5.11 | 4.98 | 5.01 | 4.18 | -0.79% | 1,569 |
| May 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.21 | 19.67% | 509 |
| Apr 24, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 3.52 | -3.87% | 107 |
| Apr 22, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 3.66 | 3.29% | 502 |
| Apr 5, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 3.54 | -4.17% | 103 |
| Mar 22, 2024 | 4.45 | 4.47 | 4.44 | 4.44 | 3.70 | 4.35% | 5,433 |
| Mar 21, 2024 | 4.29 | 4.32 | 4.22 | 4.25 | 3.54 | -2.30% | 5,471 |