Shui On Land (0272) Historical Prices

Time Period

Events

Rows:

HK:0272 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	471,852	0.06
Oct 29, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	1,461,800	0.19
Oct 28, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	2,345,000	0.30
Oct 27, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	4,079,189	0.52
Oct 26, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	2,259,000	0.29
Oct 23, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	4,394,900	0.56
Oct 22, 2026	0.42	0.42	0.41	0.42	0.42	+1.22%	8,271,000	1.05
Oct 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	742,000	0.09
Oct 20, 2026	0.42	0.42	0.41	0.42	0.42	+1.20%	2,495,500	0.32
Oct 19, 2026	0.42	0.42	0.41	0.42	0.42	+0.00%	0	0.00
Oct 16, 2026	0.42	0.42	0.41	0.42	0.42	+1.22%	2,622,910	0.33
Oct 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,624,000	0.21
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	+0.00%	1,642,100	0.21
Oct 13, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	2,601,770	0.33
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	+1.19%	3,348,500	0.42
Oct 09, 2026	0.42	0.43	0.42	0.42	0.42	+0.00%	1,594,383	0.20
Oct 08, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	713,000	0.09
Oct 07, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	985,500	0.12
Oct 06, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,605,836	0.20
Oct 05, 2026	0.41	0.43	0.41	0.43	0.43	+3.66%	2,880,296	0.35
Oct 02, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	3,760,967	0.46
Oct 01, 2026	0.43	0.44	0.43	0.43	0.43	+0.00%	0	0.00
Sep 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	4,832,250	0.60
Sep 29, 2026	0.44	0.45	0.43	0.44	0.44	+1.16%	5,049,782	0.63
Sep 28, 2026	0.44	0.44	0.43	0.43	0.43	+0.00%	3,016,000	0.38
Sep 25, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	4,347,500	0.54
Sep 24, 2026	0.45	0.46	0.44	0.46	0.46	+2.25%	7,956,500	0.99
Sep 23, 2026	0.44	0.45	0.43	0.45	0.45	+2.30%	6,281,050	0.78
Sep 22, 2026	0.44	0.44	0.43	0.44	0.44	+1.16%	1,630,095	0.20
Sep 21, 2026	0.42	0.44	0.42	0.43	0.43	+4.88%	12,278,000	1.54
Sep 18, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	14,659,500	1.87
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	2,205,137	0.28
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	+0.00%	760,000	0.10
Sep 15, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	3,089,287	0.39
Sep 14, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,037,580	0.13
Sep 11, 2026	0.46	0.46	0.45	0.46	0.46	+0.00%	2,944,050	0.37
Sep 10, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	1,593,237	0.20
Sep 09, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	5,835,000	0.74
Sep 08, 2026	0.49	0.52	0.49	0.51	0.47	+4.21%	13,309,234	1.74
Sep 07, 2026	0.50	0.50	0.48	0.49	0.45	-3.01%	13,849,149	1.84
Sep 04, 2026	0.49	0.51	0.49	0.51	0.47	+4.26%	8,398,592	1.13
Sep 03, 2026	0.49	0.49	0.47	0.49	0.45	+0.00%	8,822,768	1.19
Sep 02, 2026	0.49	0.51	0.48	0.49	0.45	+0.00%	14,490,500	2.00
Sep 01, 2026	0.47	0.49	0.46	0.49	0.45	+5.44%	12,022,388	1.68
Aug 31, 2026	0.47	0.48	0.45	0.46	0.42	-1.17%	75,328,080	12.59
Aug 28, 2026	0.43	0.48	0.43	0.47	0.43	+14.75%	51,168,220	9.79
Aug 27, 2026	0.41	0.41	0.41	0.41	0.37	+0.00%	11,309,211	2.19
Aug 26, 2026	0.41	0.42	0.41	0.41	0.37	+0.00%	12,975,206	2.54
Aug 25, 2026	0.42	0.43	0.41	0.41	0.37	+0.00%	18,084,170	3.56
Aug 24, 2026	0.44	0.44	0.40	0.41	0.37	-5.81%	17,685,560	3.64

Rows:

Shui On Land historical prices

Shui On Land (0272) Historical Prices

Become an Expert with TipRanks Premium