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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shui On Land Limited (0272.HK) HKSE