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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.68	0.69	0.69	0.7	0.68	942,141
February 16, 2026	0.68	0.69	0.69	0.7	0.68	5.14M
February 13, 2026	0.69	0.7	0.7	0.7	0.69	3.46M
February 12, 2026	0.7	0.7	0.7	0.7	0.69	3.36M
February 11, 2026	0.69	0.7	0.7	0.7	0.69	6.95M
February 10, 2026	0.69	0.69	0.69	0.69	0.68	1.89M
February 09, 2026	0.68	0.69	0.69	0.69	0.68	6.25M
February 06, 2026	0.68	0.68	0.68	0.68	0.67	2.01M
February 05, 2026	0.69	0.68	0.68	0.69	0.67	5.15M
February 04, 2026	0.68	0.68	0.68	0.68	0.67	6.66M
February 03, 2026	0.68	0.68	0.68	0.68	0.66	10.41M
February 02, 2026	0.69	0.68	0.68	0.69	0.67	10.34M
January 30, 2026	0.7	0.69	0.69	0.7	0.68	18.88M
January 29, 2026	0.68	0.7	0.7	0.71	0.67	40.74M
January 28, 2026	0.67	0.68	0.68	0.69	0.67	14.27M
January 27, 2026	0.68	0.68	0.68	0.69	0.67	14.5M
January 26, 2026	0.69	0.68	0.68	0.7	0.68	8.56M
January 23, 2026	0.69	0.7	0.7	0.7	0.69	6.46M
January 22, 2026	0.69	0.69	0.69	0.7	0.69	3.46M
January 21, 2026	0.69	0.7	0.7	0.7	0.68	11.4M
January 20, 2026	0.7	0.7	0.7	0.7	0.69	7.61M
January 19, 2026	0.7	0.7	0.7	0.71	0.69	7.1M
January 16, 2026	0.71	0.71	0.71	0.71	0.7	1.88M
January 15, 2026	0.7	0.71	0.71	0.72	0.7	7.7M
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

Shui On Land Limited (0272.HK) HKSE