Shui On Land Limited - 0272.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.7	0.71	0.71	0.71	0.69	6.28M
January 13, 2026	0.7	0.7	0.7	0.71	0.69	4.23M
January 12, 2026	0.71	0.7	0.7	0.71	0.69	11.02M
January 09, 2026	0.72	0.72	0.72	0.72	0.71	1.1M
January 08, 2026	0.72	0.72	0.72	0.72	0.71	553,600
January 07, 2026	0.73	0.72	0.72	0.74	0.71	8.08M
January 06, 2026	0.71	0.73	0.73	0.74	0.71	15.91M
January 05, 2026	0.69	0.72	0.72	0.72	0.69	25.34M
January 02, 2026	0.69	0.69	0.69	0.7	0.69	1.99M
December 31, 2025	0.7	0.69	0.69	0.7	0.68	3.14M
December 30, 2025	0.7	0.7	0.7	0.7	0.69	711,283
December 29, 2025	0.7	0.7	0.7	0.71	0.69	3.18M
December 24, 2025	0.7	0.7	0.7	0.71	0.69	2.06M
December 23, 2025	0.7	0.7	0.7	0.71	0.7	4.91M
December 22, 2025	0.7	0.7	0.7	0.7	0.69	1.45M
December 19, 2025	0.69	0.7	0.7	0.7	0.69	2.08M
December 18, 2025	0.7	0.7	0.7	0.7	0.69	606,000
December 17, 2025	0.69	0.7	0.7	0.7	0.68	2.95M
December 16, 2025	0.7	0.69	0.69	0.7	0.68	6.58M
December 15, 2025	0.7	0.69	0.69	0.7	0.69	1.86M
December 12, 2025	0.7	0.71	0.71	0.71	0.7	2.45M
December 11, 2025	0.71	0.69	0.69	0.72	0.69	5.42M
December 10, 2025	0.71	0.71	0.71	0.71	0.69	11.16M
December 09, 2025	0.72	0.71	0.71	0.72	0.7	4.59M
December 08, 2025	0.71	0.72	0.72	0.72	0.71	2.75M
December 05, 2025	0.72	0.72	0.72	0.72	0.71	1.51M
December 04, 2025	0.72	0.72	0.72	0.72	0.71	1.82M
December 03, 2025	0.72	0.72	0.72	0.72	0.71	1.55M
December 02, 2025	0.72	0.72	0.72	0.72	0.71	4.92M
December 01, 2025	0.72	0.72	0.72	0.72	0.71	2.55M
November 28, 2025	0.72	0.72	0.72	0.72	0.71	3.44M
November 27, 2025	0.72	0.72	0.72	0.73	0.71	7.14M
November 26, 2025	0.72	0.73	0.73	0.73	0.72	4.11M
November 25, 2025	0.73	0.73	0.73	0.73	0.72	5.79M
November 24, 2025	0.72	0.73	0.73	0.73	0.71	6.18M
November 21, 2025	0.73	0.71	0.71	0.73	0.71	12.47M
November 20, 2025	0.73	0.74	0.74	0.74	0.72	12.24M
November 19, 2025	0.72	0.73	0.73	0.75	0.7	26.64M
November 18, 2025	0.72	0.71	0.71	0.73	0.7	14.03M
November 17, 2025	0.73	0.73	0.73	0.73	0.71	6.05M
November 14, 2025	0.74	0.73	0.73	0.74	0.72	11.63M
November 13, 2025	0.74	0.74	0.74	0.74	0.73	3.62M
November 12, 2025	0.73	0.74	0.74	0.74	0.73	5.99M
November 11, 2025	0.73	0.73	0.73	0.74	0.72	9.83M
November 10, 2025	0.73	0.73	0.73	0.73	0.72	3.41M
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

Shui On Land Limited (0272.HK) HKSE