Shui On Land Limited (0272.HK) HKSE

0.73

-0.01(-1.37%)

Updated at November 10 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.73	0.73	0.73	0.74	0.72	8.05M
November 06, 2025	0.72	0.73	0.73	0.73	0.71	4.41M
November 05, 2025	0.72	0.72	0.72	0.72	0.7	11.61M
November 04, 2025	0.72	0.72	0.72	0.74	0.71	8.33M
November 03, 2025	0.71	0.73	0.73	0.73	0.71	7.07M
October 31, 2025	0.73	0.71	0.71	0.73	0.71	6.14M
October 30, 2025	0.72	0.72	0.72	0.73	0.71	10.3M
October 28, 2025	0.73	0.71	0.71	0.73	0.71	3.97M
October 27, 2025	0.71	0.72	0.72	0.73	0.71	14.27M
October 24, 2025	0.71	0.71	0.71	0.72	0.7	3.89M
October 23, 2025	0.72	0.71	0.71	0.73	0.7	9.4M
October 22, 2025	0.72	0.72	0.72	0.73	0.72	2.73M
October 21, 2025	0.72	0.73	0.73	0.73	0.71	3.44M
October 20, 2025	0.72	0.72	0.72	0.72	0.71	1.22M
October 17, 2025	0.72	0.72	0.72	0.73	0.7	12.32M
October 16, 2025	0.73	0.73	0.73	0.73	0.72	7.61M
October 15, 2025	0.72	0.73	0.73	0.73	0.71	6.31M
October 14, 2025	0.71	0.71	0.71	0.72	0.7	18.02M
October 13, 2025	0.71	0.7	0.7	0.71	0.69	14.03M
October 10, 2025	0.72	0.72	0.72	0.73	0.71	11.68M
October 09, 2025	0.71	0.73	0.73	0.73	0.71	11.45M
October 08, 2025	0.72	0.71	0.71	0.72	0.7	6.61M
October 06, 2025	0.72	0.72	0.72	0.73	0.72	254,031
October 03, 2025	0.73	0.72	0.72	0.73	0.72	2.81M
October 02, 2025	0.75	0.74	0.74	0.75	0.73	1.11M
September 30, 2025	0.74	0.74	0.74	0.74	0.72	18.58M
September 29, 2025	0.73	0.74	0.74	0.74	0.71	12.28M
September 26, 2025	0.72	0.72	0.72	0.73	0.71	5.88M
September 25, 2025	0.73	0.72	0.72	0.73	0.71	4.16M
September 24, 2025	0.73	0.73	0.73	0.73	0.72	4.16M
September 23, 2025	0.74	0.72	0.72	0.74	0.72	20.94M
September 22, 2025	0.77	0.74	0.74	0.77	0.74	21.98M
September 19, 2025	0.77	0.77	0.77	0.77	0.76	3.42M
September 18, 2025	0.79	0.77	0.77	0.79	0.75	17.5M
September 17, 2025	0.77	0.78	0.78	0.8	0.76	26.31M
September 16, 2025	0.78	0.77	0.77	0.78	0.76	5.92M
September 15, 2025	0.79	0.77	0.77	0.79	0.76	14.23M
September 12, 2025	0.78	0.79	0.79	0.8	0.77	25.69M
September 11, 2025	0.78	0.77	0.77	0.78	0.76	13.71M
September 10, 2025	0.77	0.78	0.78	0.78	0.75	18.81M
September 09, 2025	0.75	0.76	0.76	0.77	0.74	20.16M
September 08, 2025	0.74	0.75	0.75	0.75	0.73	16.65M
September 05, 2025	0.74	0.74	0.74	0.74	0.73	2.23M
September 04, 2025	0.74	0.73	0.73	0.75	0.72	11.43M
September 03, 2025	0.76	0.74	0.74	0.76	0.73	13.56M
September 02, 2025	0.76	0.75	0.75	0.77	0.75	13.45M
September 01, 2025	0.77	0.76	0.76	0.77	0.75	11.51M
August 29, 2025	0.8	0.76	0.76	0.8	0.75	40.56M
August 28, 2025	0.79	0.8	0.8	0.8	0.78	10.33M
August 27, 2025	0.83	0.8	0.8	0.84	0.79	17.75M
August 26, 2025	0.84	0.83	0.83	0.84	0.82	8.9M
August 25, 2025	0.83	0.83	0.83	0.85	0.82	42.64M
August 22, 2025	0.83	0.82	0.82	0.83	0.81	5.18M
August 21, 2025	0.83	0.83	0.83	0.83	0.82	4.6M
August 20, 2025	0.83	0.83	0.83	0.83	0.81	8.11M
August 19, 2025	0.83	0.84	0.84	0.84	0.82	21.8M
August 18, 2025	0.81	0.82	0.82	0.86	0.8	49.06M
August 15, 2025	0.78	0.81	0.81	0.81	0.77	25.06M
August 14, 2025	0.77	0.78	0.78	0.8	0.77	25.26M
August 13, 2025	0.77	0.77	0.77	0.78	0.76	13.36M