Shui On Land Ltd. 0272
HKEX · Hong Kong SAR China · Finance
HKD 0.4100-0.02 (-3.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.41 | -3.53% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 3.78M |
| 2026-09-30 | HKD 0.43 | -2.30% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 4.83M |
| 2026-09-29 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 5.05M |
| 2026-09-28 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 3.02M |
| 2026-09-25 | HKD 0.43 | -5.49% | HKD 0.46 | HKD 0.46 | HKD 0.43 | 4.35M |
| 2026-09-24 | HKD 0.46 | +2.25% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 7.96M |
| 2026-09-23 | HKD 0.44 | +2.30% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 6.28M |
| 2026-09-22 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 1.63M |
| 2026-09-21 | HKD 0.43 | +4.88% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 12.28M |
| 2026-09-18 | HKD 0.41 | -4.65% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 14.66M |
| 2026-09-17 | HKD 0.43 | -2.27% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 2.21M |
| 2026-09-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 760.00K |
| 2026-09-15 | HKD 0.44 | -3.30% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 3.09M |
| 2026-09-14 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 1.04M |
| 2026-09-11 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 2.94M |
| 2026-09-10 | HKD 0.46 | -1.08% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 1.59M |
| 2026-09-09 | HKD 0.47 | -8.82% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 5.84M |
| 2026-09-08 | HKD 0.51 | +4.08% | HKD 0.49 | HKD 0.51 | HKD 0.49 | 13.31M |
| 2026-09-07 | HKD 0.49 | -2.97% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 13.85M |
| 2026-09-04 | HKD 0.50 | +4.12% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 8.40M |
| 2026-09-03 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 8.82M |
| 2026-09-02 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.51 | HKD 0.48 | 14.49M |
| 2026-09-01 | HKD 0.49 | +5.43% | HKD 0.47 | HKD 0.49 | HKD 0.46 | 12.02M |
| 2026-08-31 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.48 | HKD 0.45 | 75.33M |
| 2026-08-28 | HKD 0.47 | +14.81% | HKD 0.43 | HKD 0.48 | HKD 0.43 | 51.17M |
| 2026-08-27 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 11.31M |
| 2026-08-26 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 12.98M |
| 2026-08-25 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 18.08M |
| 2026-08-24 | HKD 0.41 | -5.81% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 17.69M |
| 2026-08-21 | HKD 0.43 | -4.44% | HKD 0.45 | HKD 0.46 | HKD 0.43 | 22.69M |
| 2026-08-20 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 24.08M |
| 2026-08-19 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 3.18M |
| 2026-08-18 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 1.77M |
| 2026-08-17 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 2.10M |
| 2026-08-14 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 4.10M |
| 2026-08-13 | HKD 0.46 | -3.19% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 10.06M |
| 2026-08-12 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 4.66M |
| 2026-08-11 | HKD 0.47 | -1.04% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 3.97M |
| 2026-08-10 | HKD 0.48 | +1.05% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 2.60M |
| 2026-08-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 3.33M |
| 2026-08-06 | HKD 0.47 | -1.04% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 3.79M |
| 2026-08-05 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 3.81M |
| 2026-08-04 | HKD 0.49 | -3.92% | HKD 0.51 | HKD 0.51 | HKD 0.49 | 2.99M |
| 2026-08-03 | HKD 0.51 | -5.56% | HKD 0.54 | HKD 0.54 | HKD 0.51 | 3.26M |
| 2026-07-31 | HKD 0.54 | +3.85% | HKD 0.52 | HKD 0.55 | HKD 0.51 | 14.21M |
| 2026-07-30 | HKD 0.52 | +1.96% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 3.97M |
| 2026-07-29 | HKD 0.51 | +3.03% | HKD 0.50 | HKD 0.52 | HKD 0.49 | 9.25M |
| 2026-07-28 | HKD 0.50 | +1.02% | HKD 0.49 | HKD 0.51 | HKD 0.49 | 2.74M |
| 2026-07-27 | HKD 0.49 | +4.26% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 5.76M |
| 2026-07-24 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 946.50K |
| 2026-07-23 | HKD 0.47 | -1.04% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 4.06M |
| 2026-07-22 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 1.98M |
| 2026-07-21 | HKD 0.50 | +2.04% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 3.71M |
| 2026-07-20 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 1.05M |
| 2026-07-17 | HKD 0.49 | -3.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 3.85M |
| 2026-07-16 | HKD 0.50 | +3.09% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 2.57M |
| 2026-07-15 | HKD 0.49 | -1.02% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 1.78M |
| 2026-07-14 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.51 | HKD 0.49 | 3.97M |
| 2026-07-13 | HKD 0.50 | -3.85% | HKD 0.52 | HKD 0.53 | HKD 0.50 | 4.01M |
| 2026-07-10 | HKD 0.52 | +11.83% | HKD 0.47 | HKD 0.52 | HKD 0.47 | 9.56M |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 1.71M |
| 2026-07-08 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 1.80M |
| 2026-07-07 | HKD 0.47 | +3.30% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 4.10M |
| 2026-07-06 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 1.22M |
| 2026-07-03 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 1.26M |
| 2026-07-02 | HKD 0.47 | +1.09% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 3.67M |
| 2026-06-30 | HKD 0.46 | +2.22% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 7.84M |
| 2026-06-29 | HKD 0.45 | +2.27% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 3.68M |
| 2026-06-26 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 10.21M |
| 2026-06-25 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 3.12M |
| 2026-06-24 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 4.33M |
| 2026-06-23 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 5.78M |
| 2026-06-22 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 3.44M |
| 2026-06-18 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 6.64M |
| 2026-06-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 2.15M |
| 2026-06-16 | HKD 0.44 | -2.20% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 2.46M |
| 2026-06-15 | HKD 0.46 | +1.11% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 2.72M |
| 2026-06-12 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 954.96K |
| 2026-06-11 | HKD 0.45 | +2.27% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 1.64M |
| 2026-06-10 | HKD 0.44 | -2.22% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 5.00M |
| 2026-06-09 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 1.08M |
| 2026-06-08 | HKD 0.45 | -4.26% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 9.71M |
| 2026-06-05 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 3.64M |
| 2026-06-04 | HKD 0.47 | -3.06% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 5.62M |
| 2026-06-03 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 2.18M |
| 2026-06-02 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 3.49M |
| 2026-06-01 | HKD 0.49 | +2.08% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 7.34M |
| 2026-05-29 | HKD 0.48 | +1.05% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 9.48M |
| 2026-05-28 | HKD 0.47 | -5.00% | HKD 0.51 | HKD 0.51 | HKD 0.47 | 16.15M |
| 2026-05-27 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 3.87M |