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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.77	0.77	0.77	0.78	0.76	8.02M
August 11, 2025	0.77	0.77	0.77	0.77	0.76	3.93M
August 08, 2025	0.78	0.76	0.76	0.78	0.76	5.89M
August 07, 2025	0.76	0.78	0.78	0.78	0.76	21.72M
August 06, 2025	0.77	0.76	0.76	0.77	0.75	5.83M
August 05, 2025	0.76	0.77	0.77	0.77	0.76	4.06M
August 04, 2025	0.76	0.75	0.75	0.77	0.75	12.39M
August 01, 2025	0.78	0.76	0.76	0.78	0.76	6.94M
July 31, 2025	0.79	0.77	0.77	0.79	0.77	20.73M
July 30, 2025	0.78	0.8	0.8	0.8	0.78	12.56M
July 29, 2025	0.79	0.79	0.79	0.8	0.77	12.43M
July 28, 2025	0.8	0.8	0.8	0.8	0.78	15.75M
July 25, 2025	0.81	0.8	0.8	0.82	0.78	13.93M
July 24, 2025	0.8	0.8	0.8	0.81	0.78	13.48M
July 23, 2025	0.78	0.79	0.79	0.8	0.78	13.39M
July 22, 2025	0.77	0.77	0.77	0.78	0.75	16.02M
July 21, 2025	0.76	0.77	0.77	0.78	0.75	12.19M
July 18, 2025	0.75	0.76	0.76	0.76	0.75	8.36M
July 17, 2025	0.77	0.75	0.75	0.78	0.75	8.3M
July 16, 2025	0.78	0.77	0.77	0.78	0.77	10.22M
July 15, 2025	0.8	0.78	0.78	0.8	0.76	34.82M
July 14, 2025	0.81	0.8	0.8	0.82	0.79	15.45M
July 11, 2025	0.79	0.8	0.8	0.82	0.77	49.85M
July 10, 2025	0.75	0.78	0.78	0.8	0.75	49.87M
July 09, 2025	0.74	0.75	0.75	0.76	0.73	25.01M
July 08, 2025	0.74	0.73	0.73	0.74	0.72	8.34M
July 07, 2025	0.75	0.73	0.73	0.78	0.73	33M
July 04, 2025	0.76	0.75	0.75	0.76	0.74	13.35M
July 03, 2025	0.75	0.75	0.75	0.77	0.74	32.86M
July 02, 2025	0.72	0.74	0.74	0.76	0.71	31.4M
June 30, 2025	0.73	0.72	0.72	0.74	0.7	21.5M
June 27, 2025	0.72	0.73	0.73	0.77	0.71	108.79M
June 26, 2025	0.72	0.72	0.72	0.72	0.7	21.09M
June 25, 2025	0.72	0.71	0.71	0.73	0.71	26.12M
June 24, 2025	0.73	0.71	0.71	0.75	0.7	23.46M
June 23, 2025	0.7	0.73	0.73	0.73	0.68	46.23M
June 20, 2025	0.67	0.71	0.71	0.82	0.66	102.01M
June 19, 2025	0.67	0.66	0.66	0.68	0.66	8.16M
June 18, 2025	0.68	0.68	0.68	0.68	0.67	2M
June 17, 2025	0.69	0.68	0.68	0.69	0.67	6.55M
June 16, 2025	0.68	0.69	0.69	0.7	0.68	10.93M
June 13, 2025	0.68	0.68	0.68	0.69	0.66	10.44M

Shui On Land Limited (0272.HK) HKSE