Sino Land Company Limited - 0083.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.9	12.76	12.76	13.03	12.68	14.28M
February 16, 2026	12.59	12.59	12.59	12.69	12.5	1.34M
February 13, 2026	12.48	12.59	12.59	12.65	12.28	6.82M
February 12, 2026	12.64	12.54	12.54	12.72	12.5	7.09M
February 11, 2026	12.61	12.62	12.62	12.67	12.4	7.34M
February 10, 2026	12.5	12.6	12.6	12.62	12.28	8.21M
February 09, 2026	12.11	12.51	12.51	12.51	12.11	10.05M
February 06, 2026	12	12.11	12.11	12.14	11.72	7.7M
February 05, 2026	11.8	12.1	12.1	12.14	11.8	11.06M
February 04, 2026	11.62	11.78	11.78	11.87	11.58	9.49M
February 03, 2026	11.37	11.71	11.71	11.72	11.37	10.45M
February 02, 2026	11.71	11.34	11.34	11.74	11.16	10.36M
January 30, 2026	11.79	11.78	11.78	11.8	11.62	21.26M
January 29, 2026	11.62	11.77	11.77	11.8	11.44	14.3M
January 28, 2026	11.53	11.62	11.62	11.74	11.53	17.72M
January 27, 2026	11.66	11.51	11.51	11.75	11.47	11.56M
January 26, 2026	11.37	11.65	11.65	11.65	11.29	12.82M
January 23, 2026	11.48	11.31	11.31	11.48	11.26	3.27M
January 22, 2026	11.39	11.48	11.48	11.68	11.3	12.02M
January 21, 2026	11.24	11.35	11.35	11.38	11.23	2.49M
January 20, 2026	11.34	11.29	11.29	11.38	11.2	2.28M
January 19, 2026	11.58	11.34	11.34	11.58	11.22	4.96M
January 16, 2026	11.55	11.58	11.58	11.6	11.4	7.27M
January 15, 2026	11.3	11.47	11.47	11.52	11.2	11.54M
January 14, 2026	11.25	11.2	11.2	11.28	11.06	11.6M
January 13, 2026	11.27	11.25	11.25	11.4	11.1	8.92M
January 12, 2026	10.75	11.17	11.17	11.17	10.71	7.18M
January 09, 2026	10.62	10.75	10.75	10.75	10.54	4.93M
January 08, 2026	10.56	10.59	10.59	10.67	10.49	6.43M
January 07, 2026	10.54	10.57	10.57	10.66	10.52	5.36M
January 06, 2026	10.4	10.55	10.55	10.68	10.4	4.95M
January 05, 2026	10.48	10.34	10.34	10.48	10.26	5.35M
January 02, 2026	10.31	10.4	10.4	10.44	10.3	3.39M
December 31, 2025	10.26	10.22	10.22	10.32	10.2	2.85M
December 30, 2025	10.29	10.24	10.24	10.34	10.2	2.23M
December 29, 2025	10.47	10.33	10.33	10.47	10.22	2.37M
December 24, 2025	10.4	10.41	10.41	10.47	10.28	2.4M
December 23, 2025	10.2	10.38	10.38	10.44	10.2	2.39M
December 22, 2025	10.34	10.32	10.32	10.4	10.21	3.43M
December 19, 2025	10.3	10.34	10.34	10.34	10.17	13.06M
December 18, 2025	10.34	10.3	10.3	10.4	10.17	2.09M
December 17, 2025	10.32	10.29	10.29	10.47	10.25	3.04M
December 16, 2025	10.56	10.37	10.37	10.62	10.31	2.38M
December 15, 2025	10.74	10.58	10.58	10.78	10.58	3.09M
December 12, 2025	10.68	10.79	10.79	10.9	10.68	7.39M
December 11, 2025	10.5	10.68	10.68	10.73	10.46	3.98M
December 10, 2025	10.49	10.47	10.47	10.64	10.42	7.33M
December 09, 2025	10.56	10.6	10.6	10.68	10.48	4.51M
December 08, 2025	10.6	10.57	10.57	10.68	10.52	2.79M
December 05, 2025	10.62	10.61	10.61	10.68	10.38	5.93M
December 04, 2025	10.6	10.62	10.62	10.64	10.52	5.62M
December 03, 2025	10.6	10.59	10.59	10.67	10.54	5.05M
December 02, 2025	10.64	10.65	10.65	10.66	10.38	4.47M
December 01, 2025	10.44	10.56	10.56	10.63	10.41	8.15M
November 28, 2025	10.5	10.44	10.44	10.52	10.39	5.63M
November 27, 2025	10.36	10.48	10.48	10.62	10.34	4.11M
November 26, 2025	10.46	10.4	10.4	10.5	10.29	3.99M
November 25, 2025	10.49	10.37	10.37	10.57	10.34	9.75M
November 24, 2025	10.18	10.41	10.41	10.5	10.17	43.48M
November 21, 2025	10.05	10.18	10.18	10.23	9.96	10.3M

Sino Land Company Limited (0083.HK) HKSE