Shui On Land Limited (0272.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.780

+0.040

(+5.41%)

At close: 04:08PM HKT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.740	0.780	0.720	0.780	0.780	23,712,622
May 09, 2024	0.720	0.740	0.720	0.740	0.740	4,723,772
May 08, 2024	0.730	0.740	0.720	0.720	0.720	6,762,111
May 07, 2024	0.730	0.740	0.730	0.740	0.740	5,268,946
May 06, 2024	0.740	0.740	0.730	0.730	0.730	5,029,491
May 03, 2024	0.740	0.750	0.730	0.740	0.740	3,791,739
May 02, 2024	0.740	0.750	0.720	0.740	0.740	8,092,366
Apr 30, 2024	0.740	0.740	0.720	0.730	0.730	7,432,787
Apr 29, 2024	0.720	0.750	0.710	0.740	0.740	23,645,618
Apr 26, 2024	0.690	0.720	0.680	0.710	0.710	15,274,203
Apr 25, 2024	0.680	0.690	0.680	0.690	0.690	1,967,992
Apr 24, 2024	0.670	0.690	0.660	0.680	0.680	6,117,232
Apr 23, 2024	0.670	0.670	0.660	0.670	0.670	3,686,000
Apr 22, 2024	0.660	0.670	0.660	0.670	0.670	1,767,923
Apr 19, 2024	0.670	0.670	0.650	0.660	0.660	2,840,500
Apr 18, 2024	0.660	0.670	0.660	0.660	0.660	2,257,167
Apr 17, 2024	0.650	0.670	0.650	0.660	0.660	11,456,000
Apr 16, 2024	0.670	0.670	0.650	0.650	0.650	5,612,500
Apr 15, 2024	0.670	0.680	0.650	0.660	0.660	9,679,500
Apr 12, 2024	0.690	0.690	0.670	0.670	0.670	2,499,500
Apr 11, 2024	0.690	0.690	0.680	0.690	0.690	1,429,166
Apr 10, 2024	0.680	0.690	0.670	0.690	0.690	10,975,827
Apr 09, 2024	0.680	0.680	0.660	0.680	0.680	6,567,000
Apr 08, 2024	0.670	0.680	0.660	0.670	0.670	5,473,500
Apr 05, 2024	0.680	0.680	0.670	0.670	0.670	1,030,500
Apr 03, 2024	0.680	0.680	0.660	0.670	0.670	9,847,000
Apr 02, 2024	0.670	0.680	0.660	0.680	0.680	8,536,500
Mar 28, 2024	0.670	0.680	0.660	0.670	0.670	6,890,334
Mar 27, 2024	0.690	0.690	0.660	0.660	0.660	14,358,208
Mar 26, 2024	0.700	0.700	0.680	0.690	0.690	4,226,500
Mar 25, 2024	0.700	0.700	0.690	0.700	0.700	2,662,950
Mar 22, 2024	0.690	0.700	0.680	0.690	0.690	13,887,076
Mar 21, 2024	0.670	0.680	0.660	0.670	0.670	3,186,234
Mar 20, 2024	0.670	0.670	0.660	0.660	0.660	3,948,466
Mar 19, 2024	0.670	0.680	0.660	0.670	0.670	5,740,726
Mar 18, 2024	0.670	0.680	0.650	0.670	0.670	25,079,387
Mar 15, 2024	0.720	0.720	0.650	0.650	0.650	34,643,707
Mar 14, 2024	0.720	0.720	0.710	0.710	0.710	1,384,570
Mar 13, 2024	0.720	0.720	0.710	0.720	0.720	2,876,976
Mar 12, 2024	0.710	0.730	0.700	0.720	0.720	10,555,072
Mar 11, 2024	0.710	0.720	0.700	0.710	0.710	3,147,894
Mar 08, 2024	0.700	0.710	0.700	0.710	0.710	1,541,169
Mar 07, 2024	0.700	0.710	0.690	0.700	0.700	3,552,833
Mar 06, 2024	0.700	0.710	0.690	0.700	0.700	7,053,333
Mar 05, 2024	0.720	0.720	0.690	0.700	0.700	10,145,405
Mar 04, 2024	0.720	0.730	0.710	0.720	0.720	5,594,315
Mar 01, 2024	0.720	0.730	0.710	0.720	0.720	3,544,000
Feb 29, 2024	0.720	0.740	0.710	0.710	0.710	12,154,680
Feb 28, 2024	0.730	0.740	0.720	0.730	0.730	2,058,600
Feb 27, 2024	0.730	0.740	0.720	0.730	0.730	2,510,500
Feb 26, 2024	0.730	0.740	0.720	0.730	0.730	3,031,341
Feb 23, 2024	0.740	0.750	0.730	0.740	0.740	2,255,800
Feb 22, 2024	0.730	0.740	0.720	0.740	0.740	6,668,176
Feb 21, 2024	0.700	0.730	0.700	0.730	0.730	12,230,020
Feb 20, 2024	0.700	0.710	0.700	0.700	0.700	1,208,214
Feb 19, 2024	0.700	0.700	0.690	0.700	0.700	2,631,682
Feb 16, 2024	0.690	0.710	0.690	0.710	0.710	1,627,550
Feb 15, 2024	0.700	0.700	0.680	0.690	0.690	747,193
Feb 14, 2024	0.690	0.700	0.680	0.690	0.690	555,166
Feb 09, 2024	0.680	0.690	0.680	0.690	0.690	721,500
Feb 08, 2024	0.700	0.700	0.690	0.690	0.690	1,770,384
Feb 07, 2024	0.700	0.700	0.690	0.700	0.700	2,102,677
Feb 06, 2024	0.690	0.700	0.680	0.690	0.690	3,638,974
Feb 05, 2024	0.690	0.690	0.650	0.690	0.690	35,688,669
Feb 02, 2024	0.700	0.710	0.690	0.700	0.700	7,967,500
Feb 01, 2024	0.700	0.710	0.690	0.700	0.700	6,837,446
Jan 31, 2024	0.710	0.710	0.700	0.700	0.700	3,688,100
Jan 30, 2024	0.710	0.710	0.700	0.710	0.710	6,745,862
Jan 29, 2024	0.700	0.720	0.700	0.710	0.710	10,309,785
Jan 26, 2024	0.700	0.710	0.690	0.700	0.700	7,981,187
Jan 25, 2024	0.680	0.700	0.680	0.690	0.690	6,071,290
Jan 24, 2024	0.680	0.690	0.670	0.680	0.680	10,960,153
Jan 23, 2024	0.670	0.690	0.670	0.670	0.670	11,678,333
Jan 22, 2024	0.700	0.700	0.660	0.670	0.670	18,551,767
Jan 19, 2024	0.700	0.700	0.690	0.690	0.690	6,788,750
Jan 18, 2024	0.700	0.710	0.690	0.690	0.690	3,731,000
Jan 17, 2024	0.730	0.730	0.690	0.700	0.700	13,689,188
Jan 16, 2024	0.730	0.740	0.720	0.730	0.730	4,056,667
Jan 15, 2024	0.720	0.740	0.720	0.730	0.730	5,059,278
Jan 12, 2024	0.720	0.730	0.720	0.730	0.730	532,100
Jan 11, 2024	0.720	0.730	0.720	0.720	0.720	4,982,294
Jan 10, 2024	0.730	0.730	0.720	0.730	0.730	2,308,556
Jan 09, 2024	0.740	0.740	0.720	0.730	0.730	7,656,404
Jan 08, 2024	0.740	0.750	0.730	0.740	0.740	7,684,105
Jan 05, 2024	0.730	0.750	0.730	0.740	0.740	12,074,500
Jan 04, 2024	0.730	0.730	0.720	0.730	0.730	3,108,313
Jan 03, 2024	0.720	0.730	0.710	0.720	0.720	5,108,500
Jan 02, 2024	0.720	0.720	0.710	0.720	0.720	7,930,466
Dec 29, 2023	0.720	0.730	0.710	0.720	0.720	3,851,900
Dec 28, 2023	0.710	0.730	0.700	0.710	0.710	5,614,112
Dec 27, 2023	0.710	0.710	0.700	0.710	0.710	4,295,166
Dec 22, 2023	0.710	0.710	0.700	0.710	0.710	3,525,575
Dec 21, 2023	0.700	0.710	0.690	0.700	0.700	4,873,473
Dec 20, 2023	0.700	0.710	0.700	0.700	0.700	3,636,721
Dec 19, 2023	0.700	0.710	0.690	0.700	0.700	4,529,500
Dec 18, 2023	0.700	0.710	0.690	0.700	0.700	2,852,500
Dec 15, 2023	0.700	0.710	0.690	0.700	0.700	8,321,150
Dec 14, 2023	0.690	0.700	0.690	0.690	0.690	3,153,533
Dec 13, 2023	0.690	0.700	0.690	0.690	0.690	4,541,000
Dec 12, 2023	0.690	0.700	0.680	0.690	0.690	9,419,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7309-0.0002(-0.02%)

CRUDE OIL79.79+0.53(+0.67%)

Bitcoin CAD86,386.19+2,786.03(+3.33%)

Shui On Land Limited (0272.HK)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7309
-0.0002(-0.02%)

CRUDE OIL
79.79
+0.53(+0.67%)

Bitcoin CAD
86,386.19
+2,786.03(+3.33%)