Sino Land Co. Ltd. 0083
HKEX · Hong Kong SAR China · Finance
HKD 10.30+0.14 (+1.38%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.30 | +1.38% | HKD 10.15 | HKD 10.30 | HKD 10.08 | 14.28M |
| 2026-09-29 | HKD 10.16 | +0.59% | HKD 10.06 | HKD 10.22 | HKD 10.06 | 8.72M |
| 2026-09-28 | HKD 10.10 | +1.61% | HKD 9.93 | HKD 10.21 | HKD 9.93 | 9.06M |
| 2026-09-25 | HKD 9.94 | -2.07% | HKD 10.13 | HKD 10.13 | HKD 9.91 | 5.42M |
| 2026-09-24 | HKD 10.15 | -0.68% | HKD 10.08 | HKD 10.18 | HKD 10.05 | 11.89M |
| 2026-09-23 | HKD 10.22 | +1.19% | HKD 10.08 | HKD 10.26 | HKD 10.08 | 10.79M |
| 2026-09-22 | HKD 10.10 | -0.20% | HKD 10.10 | HKD 10.20 | HKD 10.05 | 10.05M |
| 2026-09-21 | HKD 10.12 | +1.45% | HKD 9.96 | HKD 10.13 | HKD 9.90 | 7.25M |
| 2026-09-18 | HKD 9.98 | +1.12% | HKD 9.85 | HKD 9.98 | HKD 9.81 | 20.62M |
| 2026-09-17 | HKD 9.86 | -1.00% | HKD 9.95 | HKD 9.95 | HKD 9.70 | 9.64M |
| 2026-09-16 | HKD 9.97 | +1.22% | HKD 9.86 | HKD 9.99 | HKD 9.82 | 5.26M |
| 2026-09-15 | HKD 9.85 | -2.72% | HKD 10.10 | HKD 10.12 | HKD 9.84 | 9.88M |
| 2026-09-14 | HKD 10.12 | -0.20% | HKD 10.12 | HKD 10.16 | HKD 9.98 | 4.57M |
| 2026-09-11 | HKD 10.14 | -1.65% | HKD 10.29 | HKD 10.29 | HKD 10.13 | 6.81M |
| 2026-09-10 | HKD 10.31 | -1.43% | HKD 10.46 | HKD 10.46 | HKD 10.31 | 4.53M |
| 2026-09-09 | HKD 10.46 | -0.10% | HKD 10.44 | HKD 10.47 | HKD 10.30 | 18.18M |
| 2026-09-08 | HKD 10.47 | -0.95% | HKD 10.55 | HKD 10.64 | HKD 10.35 | 7.21M |
| 2026-09-07 | HKD 10.57 | +0.28% | HKD 10.64 | HKD 10.66 | HKD 10.50 | 2.68M |
| 2026-09-04 | HKD 10.54 | +2.33% | HKD 10.30 | HKD 10.58 | HKD 10.22 | 5.15M |
| 2026-09-03 | HKD 10.30 | -1.25% | HKD 10.39 | HKD 10.55 | HKD 10.24 | 9.18M |
| 2026-09-02 | HKD 10.43 | +1.66% | HKD 10.20 | HKD 10.45 | HKD 10.14 | 8.93M |
| 2026-09-01 | HKD 10.26 | -0.77% | HKD 10.26 | HKD 10.31 | HKD 10.07 | 19.90M |
| 2026-08-31 | HKD 10.34 | -3.09% | HKD 10.67 | HKD 10.67 | HKD 10.18 | 33.28M |
| 2026-08-28 | HKD 10.67 | +0.85% | HKD 10.74 | HKD 10.80 | HKD 10.52 | 8.28M |
| 2026-08-27 | HKD 10.58 | -1.67% | HKD 10.73 | HKD 10.73 | HKD 10.54 | 5.84M |
| 2026-08-26 | HKD 10.76 | 0.00% | HKD 10.74 | HKD 10.81 | HKD 10.64 | 10.22M |
| 2026-08-25 | HKD 10.76 | -0.46% | HKD 10.79 | HKD 10.88 | HKD 10.75 | 6.57M |
| 2026-08-24 | HKD 10.81 | 0.00% | HKD 10.81 | HKD 10.96 | HKD 10.74 | 6.27M |
| 2026-08-21 | HKD 10.81 | +1.41% | HKD 10.67 | HKD 10.85 | HKD 10.67 | 5.26M |
| 2026-08-20 | HKD 10.66 | +3.50% | HKD 10.38 | HKD 10.66 | HKD 10.38 | 7.38M |
| 2026-08-19 | HKD 10.30 | +0.78% | HKD 10.22 | HKD 10.38 | HKD 10.19 | 2.76M |
| 2026-08-18 | HKD 10.22 | -0.39% | HKD 10.19 | HKD 10.25 | HKD 10.10 | 5.12M |
| 2026-08-17 | HKD 10.26 | 0.00% | HKD 10.30 | HKD 10.34 | HKD 10.23 | 4.87M |
| 2026-08-14 | HKD 10.26 | -0.68% | HKD 10.30 | HKD 10.30 | HKD 10.14 | 4.14M |
| 2026-08-13 | HKD 10.33 | +0.49% | HKD 10.22 | HKD 10.33 | HKD 10.19 | 5.54M |
| 2026-08-12 | HKD 10.28 | -0.19% | HKD 10.24 | HKD 10.28 | HKD 10.05 | 8.78M |
| 2026-08-11 | HKD 10.30 | -1.15% | HKD 10.40 | HKD 10.50 | HKD 10.23 | 7.71M |
| 2026-08-10 | HKD 10.42 | +2.26% | HKD 10.29 | HKD 10.43 | HKD 10.18 | 5.80M |
| 2026-08-07 | HKD 10.19 | -1.74% | HKD 10.39 | HKD 10.39 | HKD 10.10 | 6.55M |
| 2026-08-06 | HKD 10.37 | -3.17% | HKD 10.71 | HKD 10.71 | HKD 10.28 | 9.24M |
| 2026-08-05 | HKD 10.71 | +0.37% | HKD 10.67 | HKD 10.71 | HKD 10.58 | 4.22M |
| 2026-08-04 | HKD 10.67 | +0.19% | HKD 10.80 | HKD 10.80 | HKD 10.61 | 6.51M |
| 2026-08-03 | HKD 10.65 | -0.47% | HKD 10.79 | HKD 10.88 | HKD 10.54 | 3.80M |
| 2026-07-31 | HKD 10.70 | -0.74% | HKD 10.80 | HKD 10.80 | HKD 10.57 | 7.09M |
| 2026-07-30 | HKD 10.78 | -0.28% | HKD 10.66 | HKD 10.87 | HKD 10.66 | 4.37M |
| 2026-07-29 | HKD 10.81 | +1.41% | HKD 10.65 | HKD 10.98 | HKD 10.59 | 5.88M |
| 2026-07-28 | HKD 10.66 | -1.20% | HKD 10.79 | HKD 10.85 | HKD 10.62 | 7.99M |
| 2026-07-27 | HKD 10.79 | +1.03% | HKD 10.66 | HKD 10.79 | HKD 10.60 | 3.14M |
| 2026-07-24 | HKD 10.68 | -1.84% | HKD 10.80 | HKD 10.83 | HKD 10.60 | 5.20M |
| 2026-07-23 | HKD 10.88 | +0.28% | HKD 10.88 | HKD 10.94 | HKD 10.73 | 5.64M |
| 2026-07-22 | HKD 10.85 | +0.46% | HKD 10.70 | HKD 10.89 | HKD 10.68 | 4.49M |
| 2026-07-21 | HKD 10.80 | +0.93% | HKD 10.70 | HKD 10.93 | HKD 10.69 | 7.88M |
| 2026-07-20 | HKD 10.70 | +1.33% | HKD 10.66 | HKD 10.73 | HKD 10.46 | 4.37M |
| 2026-07-17 | HKD 10.56 | -0.38% | HKD 10.74 | HKD 10.83 | HKD 10.52 | 3.56M |
| 2026-07-16 | HKD 10.60 | -0.47% | HKD 10.67 | HKD 10.78 | HKD 10.57 | 10.03M |
| 2026-07-15 | HKD 10.65 | +1.91% | HKD 10.51 | HKD 10.65 | HKD 10.44 | 3.64M |
| 2026-07-14 | HKD 10.45 | +1.75% | HKD 10.22 | HKD 10.47 | HKD 10.07 | 4.30M |
| 2026-07-13 | HKD 10.27 | -0.39% | HKD 10.35 | HKD 10.50 | HKD 10.10 | 5.25M |
| 2026-07-10 | HKD 10.31 | +1.18% | HKD 10.09 | HKD 10.46 | HKD 10.02 | 6.21M |
| 2026-07-09 | HKD 10.19 | -1.16% | HKD 10.25 | HKD 10.34 | HKD 10.10 | 6.12M |
| 2026-07-08 | HKD 10.31 | +0.78% | HKD 10.23 | HKD 10.31 | HKD 10.13 | 5.27M |
| 2026-07-07 | HKD 10.23 | -0.49% | HKD 10.29 | HKD 10.29 | HKD 10.12 | 8.13M |
| 2026-07-06 | HKD 10.28 | -1.91% | HKD 10.45 | HKD 10.51 | HKD 10.24 | 4.70M |
| 2026-07-03 | HKD 10.48 | +1.95% | HKD 10.37 | HKD 10.50 | HKD 10.29 | 3.48M |
| 2026-07-02 | HKD 10.28 | 0.00% | HKD 10.27 | HKD 10.34 | HKD 10.12 | 8.88M |
| 2026-06-30 | HKD 10.28 | -1.53% | HKD 10.58 | HKD 10.58 | HKD 10.04 | 11.94M |
| 2026-06-29 | HKD 10.44 | +0.97% | HKD 10.31 | HKD 10.50 | HKD 10.15 | 14.97M |
| 2026-06-26 | HKD 10.34 | -1.99% | HKD 10.45 | HKD 10.50 | HKD 10.24 | 8.55M |
| 2026-06-25 | HKD 10.55 | -0.09% | HKD 10.55 | HKD 10.63 | HKD 10.44 | 10.01M |
| 2026-06-24 | HKD 10.56 | +0.96% | HKD 10.46 | HKD 10.57 | HKD 10.34 | 8.25M |
| 2026-06-23 | HKD 10.46 | -1.41% | HKD 10.50 | HKD 10.68 | HKD 10.30 | 7.78M |
| 2026-06-22 | HKD 10.61 | -3.11% | HKD 10.30 | HKD 10.63 | HKD 10.23 | 10.86M |
| 2026-06-18 | HKD 10.95 | +0.83% | HKD 10.70 | HKD 10.95 | HKD 10.61 | 33.98M |
| 2026-06-17 | HKD 10.86 | -2.34% | HKD 11.06 | HKD 11.11 | HKD 10.77 | 7.51M |
| 2026-06-16 | HKD 11.12 | -0.71% | HKD 11.15 | HKD 11.17 | HKD 11.01 | 3.85M |
| 2026-06-15 | HKD 11.20 | -0.88% | HKD 11.19 | HKD 11.49 | HKD 11.15 | 7.02M |
| 2026-06-12 | HKD 11.30 | +1.62% | HKD 11.28 | HKD 11.38 | HKD 11.16 | 7.27M |
| 2026-06-11 | HKD 11.12 | -2.71% | HKD 11.52 | HKD 11.52 | HKD 10.98 | 15.47M |
| 2026-06-10 | HKD 11.43 | -0.35% | HKD 11.47 | HKD 11.66 | HKD 11.32 | 10.23M |
| 2026-06-09 | HKD 11.47 | -1.04% | HKD 11.77 | HKD 11.78 | HKD 11.35 | 7.32M |
| 2026-06-08 | HKD 11.59 | -0.43% | HKD 11.63 | HKD 11.64 | HKD 11.39 | 21.39M |
| 2026-06-05 | HKD 11.64 | -0.26% | HKD 11.66 | HKD 11.74 | HKD 11.53 | 28.20M |
| 2026-06-04 | HKD 11.67 | -0.51% | HKD 11.72 | HKD 11.84 | HKD 11.52 | 11.32M |
| 2026-06-03 | HKD 11.73 | -0.68% | HKD 11.81 | HKD 11.81 | HKD 11.58 | 9.46M |
| 2026-06-02 | HKD 11.81 | +0.25% | HKD 11.77 | HKD 11.85 | HKD 11.41 | 9.73M |
| 2026-06-01 | HKD 11.78 | -0.25% | HKD 11.78 | HKD 11.85 | HKD 11.56 | 14.18M |
| 2026-05-29 | HKD 11.81 | +1.11% | HKD 11.68 | HKD 11.87 | HKD 11.57 | 45.89M |
| 2026-05-28 | HKD 11.68 | +0.34% | HKD 11.64 | HKD 11.72 | HKD 11.46 | 10.16M |
| 2026-05-27 | HKD 11.64 | -2.27% | HKD 11.80 | HKD 12.02 | HKD 11.56 | 7.52M |
| 2026-05-26 | HKD 11.91 | -3.25% | HKD 12.29 | HKD 12.29 | HKD 11.83 | 10.85M |