Shui On Land Limited (0272.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.710

0.000

(0.00%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	0.700	0.720	0.700	0.710	0.710	5,561,122
Oct 22, 2024	0.700	0.710	0.700	0.710	0.710	3,165,552
Oct 21, 2024	0.710	0.720	0.690	0.690	0.690	12,001,510
Oct 18, 2024	0.690	0.720	0.680	0.700	0.700	21,317,134
Oct 17, 2024	0.730	0.730	0.680	0.690	0.690	34,317,650
Oct 16, 2024	0.700	0.730	0.700	0.730	0.730	26,880,708
Oct 15, 2024	0.740	0.750	0.690	0.700	0.700	32,266,510
Oct 14, 2024	0.750	0.780	0.720	0.740	0.740	46,461,559
Oct 10, 2024	0.730	0.770	0.720	0.740	0.740	27,413,307
Oct 09, 2024	0.760	0.770	0.700	0.720	0.720	48,807,463
Oct 08, 2024	0.880	0.890	0.730	0.740	0.740	99,249,121
Oct 07, 2024	0.860	0.890	0.840	0.890	0.890	22,317,866
Oct 04, 2024	0.850	0.880	0.830	0.850	0.850	18,675,091
Oct 03, 2024	0.940	0.950	0.810	0.850	0.850	40,866,324
Oct 02, 2024	0.830	0.950	0.800	0.950	0.950	61,971,061
Sep 30, 2024	0.760	0.850	0.750	0.820	0.820	179,562,170
Sep 27, 2024	0.640	0.670	0.630	0.670	0.670	50,921,834
Sep 26, 2024	0.590	0.630	0.590	0.620	0.620	26,511,433
Sep 25, 2024	0.600	0.610	0.580	0.590	0.590	16,369,840
Sep 24, 2024	0.580	0.590	0.570	0.590	0.590	12,589,859
Sep 23, 2024	0.570	0.580	0.560	0.570	0.570	3,733,500
Sep 20, 2024	0.560	0.570	0.560	0.570	0.570	3,549,600
Sep 19, 2024	0.560	0.570	0.550	0.560	0.560	12,328,000
Sep 17, 2024	0.550	0.560	0.550	0.550	0.550	1,013,500
Sep 16, 2024	0.550	0.550	0.540	0.550	0.550	2,797,000
Sep 13, 2024	0.540	0.560	0.540	0.540	0.540	8,568,443
Sep 12, 2024	0.550	0.550	0.540	0.540	0.540	2,404,968
Sep 11, 2024	0.550	0.550	0.540	0.550	0.550	1,961,000
Sep 10, 2024	0.550	0.550	0.540	0.540	0.540	3,312,500
Sep 09, 2024	0.570	0.570	0.540	0.550	0.550	11,678,318
Sep 05, 2024	0.580	0.580	0.570	0.570	0.570	1,501,183
Sep 04, 2024	0.580	0.580	0.570	0.580	0.580	2,670,366
Sep 03, 2024	0.580	0.580	0.570	0.570	0.570	2,411,500
Sep 02, 2024	0.600	0.600	0.570	0.570	0.570	13,069,500
Aug 30, 2024	0.590	0.610	0.580	0.590	0.590	10,967,201
Aug 29, 2024	0.580	0.590	0.580	0.580	0.580	1,643,500
Aug 28, 2024	0.590	0.590	0.580	0.580	0.580	10,552,166
Aug 27, 2024	0.590	0.590	0.580	0.590	0.590	6,574,384
Aug 26, 2024	0.600	0.600	0.580	0.590	0.590	10,841,897
Aug 23, 2024	0.600	0.600	0.590	0.590	0.590	2,576,500
Aug 22, 2024	0.610	0.610	0.590	0.600	0.600	7,558,491
Aug 21, 2024	0.610	0.620	0.600	0.600	0.600	6,456,832
Aug 20, 2024	0.610	0.620	0.610	0.610	0.610	2,190,636
Aug 19, 2024	0.620	0.620	0.610	0.610	0.610	1,274,500
Aug 16, 2024	0.620	0.630	0.610	0.610	0.610	3,519,500
Aug 15, 2024	0.620	0.620	0.600	0.620	0.620	3,605,020
Aug 14, 2024	0.630	0.630	0.610	0.610	0.610	3,900,716
Aug 13, 2024	0.630	0.630	0.620	0.620	0.620	2,453,500
Aug 12, 2024	0.630	0.630	0.600	0.620	0.620	31,868,500
Aug 09, 2024	0.650	0.660	0.650	0.660	0.660	3,633,083
Aug 08, 2024	0.640	0.650	0.630	0.640	0.640	6,995,500
Aug 07, 2024	0.640	0.650	0.630	0.640	0.640	4,615,801
Aug 06, 2024	0.650	0.660	0.630	0.640	0.640	8,002,518
Aug 05, 2024	0.650	0.660	0.640	0.650	0.650	8,724,020
Aug 02, 2024	0.660	0.660	0.650	0.650	0.650	1,996,000
Aug 01, 2024	0.660	0.670	0.650	0.660	0.660	2,208,000
Jul 31, 2024	0.650	0.660	0.640	0.660	0.660	3,642,216
Jul 30, 2024	0.670	0.670	0.640	0.640	0.640	5,974,028
Jul 29, 2024	0.670	0.670	0.660	0.670	0.670	759,578
Jul 26, 2024	0.660	0.670	0.650	0.660	0.660	2,777,487
Jul 25, 2024	0.660	0.660	0.650	0.650	0.650	2,050,000
Jul 24, 2024	0.670	0.670	0.650	0.660	0.660	3,289,910
Jul 23, 2024	0.670	0.680	0.660	0.660	0.660	1,046,749
Jul 22, 2024	0.680	0.680	0.660	0.670	0.670	2,255,161
Jul 19, 2024	0.690	0.690	0.670	0.670	0.670	7,702,762
Jul 18, 2024	0.690	0.690	0.680	0.690	0.690	969,483
Jul 17, 2024	0.690	0.700	0.680	0.690	0.690	3,702,463
Jul 16, 2024	0.690	0.700	0.680	0.690	0.690	828,816
Jul 15, 2024	0.690	0.700	0.680	0.690	0.690	2,148,000
Jul 12, 2024	0.680	0.700	0.680	0.690	0.690	14,429,166
Jul 11, 2024	0.670	0.680	0.670	0.680	0.680	1,895,832
Jul 10, 2024	0.660	0.670	0.660	0.670	0.670	4,494,682
Jul 09, 2024	0.670	0.670	0.660	0.660	0.660	3,910,000
Jul 08, 2024	0.680	0.680	0.660	0.670	0.670	5,812,461
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.690	0.690	0.680	0.690	0.690	2,282,259
Jul 03, 2024	0.680	0.690	0.670	0.680	0.680	3,433,333
Jul 02, 2024	0.670	0.680	0.660	0.680	0.680	5,291,500
Jun 28, 2024	0.670	0.680	0.660	0.660	0.660	4,568,000
Jun 27, 2024	0.680	0.680	0.670	0.670	0.670	1,592,000
Jun 26, 2024	0.680	0.680	0.660	0.680	0.680	5,146,205
Jun 25, 2024	0.670	0.680	0.660	0.680	0.680	2,744,847
Jun 24, 2024	0.670	0.680	0.650	0.670	0.670	8,925,000
Jun 21, 2024	0.680	0.680	0.660	0.670	0.670	6,700,000
Jun 20, 2024	0.690	0.690	0.670	0.680	0.680	3,364,000
Jun 19, 2024	0.680	0.690	0.680	0.690	0.690	2,279,000
Jun 18, 2024	0.670	0.680	0.670	0.680	0.680	634,000
Jun 17, 2024	0.680	0.680	0.670	0.670	0.670	2,300,500
Jun 14, 2024	0.690	0.700	0.680	0.680	0.680	2,443,118
Jun 13, 2024	0.700	0.700	0.680	0.680	0.680	11,178,868
Jun 12, 2024	0.690	0.700	0.670	0.690	0.690	7,009,500
Jun 11, 2024	0.720	0.720	0.690	0.690	0.690	8,752,739
Jun 07, 2024	0.710	0.720	0.710	0.720	0.720	2,434,401
Jun 06, 2024	0.720	0.730	0.710	0.710	0.710	3,811,900
Jun 05, 2024	0.780	0.790	0.770	0.770	0.770	2,619,199
Jun 04, 2024	0.770	0.800	0.770	0.780	0.780	5,886,122
Jun 03, 2024	0.760	0.780	0.760	0.770	0.770	5,136,525
May 31, 2024	0.770	0.790	0.760	0.760	0.760	10,932,376
May 30, 2024	0.790	0.790	0.770	0.770	0.770	9,374,600
May 29, 2024	0.810	0.810	0.790	0.800	0.800	5,363,915
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,806.88-44.32(-0.76%)

Dow 3042,535.32-389.57(-0.91%)

Nasdaq18,363.07-210.06(-1.13%)

Russell 20002,213.12-18.41(-0.82%)

Crude Oil70.64-1.10(-1.53%)

Gold2,724.90-34.90(-1.26%)

Shui On Land Limited (0272.HK)

S&P 500
5,806.88
-44.32(-0.76%)

Dow 30
42,535.32
-389.57(-0.91%)

Nasdaq
18,363.07
-210.06(-1.13%)

Russell 2000
2,213.12
-18.41(-0.82%)

Crude Oil
70.64
-1.10(-1.53%)

Gold
2,724.90
-34.90(-1.26%)