Sino Land Company Limited (0083.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.880 | 7.910 | 7.790 | 7.830 | 7.830 | 4,464,063 |
| 18 Apr 2024 | 7.860 | 7.940 | 7.770 | 7.880 | 7.880 | 3,390,013 |
| 17 Apr 2024 | 7.700 | 7.880 | 7.690 | 7.850 | 7.850 | 3,590,470 |
| 16 Apr 2024 | 7.800 | 7.820 | 7.620 | 7.690 | 7.690 | 4,761,125 |
| 15 Apr 2024 | 7.900 | 7.900 | 7.790 | 7.830 | 7.830 | 2,877,381 |
| 12 Apr 2024 | 8.040 | 8.080 | 7.900 | 7.970 | 7.970 | 5,653,914 |
| 11 Apr 2024 | 8.100 | 8.140 | 7.930 | 8.010 | 8.010 | 3,730,614 |
| 10 Apr 2024 | 8.080 | 8.160 | 8.060 | 8.100 | 8.100 | 2,255,976 |
| 09 Apr 2024 | 7.990 | 8.090 | 7.970 | 8.030 | 8.030 | 2,065,639 |
| 08 Apr 2024 | 8.080 | 8.080 | 7.940 | 7.990 | 7.990 | 2,379,564 |
| 05 Apr 2024 | 8.040 | 8.080 | 7.920 | 8.000 | 8.000 | 5,585,699 |
| 03 Apr 2024 | 8.160 | 8.240 | 8.030 | 8.080 | 8.080 | 4,055,880 |
| 02 Apr 2024 | 8.200 | 8.310 | 8.130 | 8.160 | 8.160 | 6,119,632 |
| 28 Mar 2024 | 8.090 | 8.160 | 8.050 | 8.130 | 8.130 | 4,701,091 |
| 27 Mar 2024 | 8.120 | 8.170 | 7.990 | 8.000 | 8.000 | 3,608,062 |
| 26 Mar 2024 | 8.130 | 8.180 | 8.050 | 8.120 | 8.120 | 3,803,484 |
| 25 Mar 2024 | 8.230 | 8.230 | 8.110 | 8.130 | 8.130 | 2,150,435 |
| 22 Mar 2024 | 8.280 | 8.340 | 8.140 | 8.240 | 8.240 | 3,001,752 |
| 21 Mar 2024 | 8.120 | 8.300 | 8.060 | 8.280 | 8.280 | 3,684,418 |
| 20 Mar 2024 | 8.050 | 8.230 | 8.030 | 8.120 | 8.120 | 2,165,679 |
| 19 Mar 2024 | 8.200 | 8.250 | 8.040 | 8.100 | 8.100 | 6,325,213 |
| 18 Mar 2024 | 8.320 | 8.470 | 8.170 | 8.200 | 8.200 | 13,764,281 |
| 15 Mar 2024 | 8.270 | 8.420 | 8.220 | 8.330 | 8.330 | 19,290,182 |
| 14 Mar 2024 | 8.310 | 8.320 | 8.210 | 8.270 | 8.270 | 2,130,100 |
| 13 Mar 2024 | 8.390 | 8.410 | 8.260 | 8.310 | 8.310 | 4,561,924 |
| 12 Mar 2024 | 8.230 | 8.390 | 8.230 | 8.350 | 8.350 | 5,755,139 |
| 11 Mar 2024 | 8.310 | 8.400 | 8.250 | 8.250 | 8.250 | 4,015,662 |
| 08 Mar 2024 | 8.330 | 8.440 | 8.300 | 8.300 | 8.300 | 3,226,313 |
| 07 Mar 2024 | 8.280 | 8.430 | 8.270 | 8.320 | 8.320 | 7,702,221 |
| 06 Mar 2024 | 8.220 | 8.370 | 8.160 | 8.310 | 8.310 | 6,605,880 |
| 06 Mar 2024 | 0.15 Dividend | |||||
| 05 Mar 2024 | 8.690 | 8.760 | 8.400 | 8.410 | 8.260 | 7,807,311 |
| 04 Mar 2024 | 8.710 | 8.850 | 8.650 | 8.770 | 8.614 | 11,800,815 |
| 01 Mar 2024 | 8.460 | 8.640 | 8.340 | 8.620 | 8.466 | 15,227,947 |
| 29 Feb 2024 | 8.500 | 8.620 | 8.450 | 8.450 | 8.299 | 19,874,338 |
| 28 Feb 2024 | 8.380 | 8.700 | 8.290 | 8.470 | 8.319 | 12,047,949 |
| 27 Feb 2024 | 8.450 | 8.450 | 8.250 | 8.350 | 8.201 | 8,254,709 |
| 26 Feb 2024 | 8.490 | 8.530 | 8.400 | 8.410 | 8.260 | 5,061,296 |
| 23 Feb 2024 | 8.330 | 8.510 | 8.280 | 8.500 | 8.348 | 5,618,360 |
| 22 Feb 2024 | 8.270 | 8.330 | 8.120 | 8.310 | 8.162 | 7,567,954 |
| 21 Feb 2024 | 8.040 | 8.300 | 7.990 | 8.250 | 8.103 | 4,128,251 |
| 20 Feb 2024 | 8.090 | 8.140 | 8.000 | 8.010 | 7.867 | 4,038,904 |
| 19 Feb 2024 | 8.100 | 8.170 | 8.060 | 8.090 | 7.946 | 2,567,011 |
| 16 Feb 2024 | 7.910 | 8.150 | 7.910 | 8.100 | 7.956 | 5,556,809 |
| 15 Feb 2024 | 7.890 | 7.970 | 7.840 | 7.840 | 7.700 | 4,340,316 |
| 14 Feb 2024 | 7.890 | 7.980 | 7.740 | 7.960 | 7.818 | 8,005,319 |
| 09 Feb 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 7.769 | - |
| 08 Feb 2024 | 8.000 | 8.120 | 7.750 | 7.930 | 7.789 | 5,519,619 |
| 07 Feb 2024 | 8.100 | 8.130 | 8.010 | 8.030 | 7.887 | 4,333,420 |
| 06 Feb 2024 | 7.890 | 8.090 | 7.810 | 8.040 | 7.897 | 6,836,376 |
| 05 Feb 2024 | 8.070 | 8.070 | 7.850 | 7.900 | 7.759 | 5,380,103 |
| 02 Feb 2024 | 8.160 | 8.220 | 8.030 | 8.070 | 7.926 | 3,422,272 |
| 01 Feb 2024 | 8.130 | 8.150 | 8.020 | 8.080 | 7.936 | 9,616,059 |
| 31 Jan 2024 | 8.130 | 8.210 | 8.090 | 8.160 | 8.014 | 10,244,105 |
| 30 Jan 2024 | 8.300 | 8.300 | 8.070 | 8.170 | 8.024 | 4,890,000 |
| 29 Jan 2024 | 8.190 | 8.300 | 8.120 | 8.280 | 8.132 | 4,662,785 |
| 26 Jan 2024 | 8.120 | 8.240 | 8.080 | 8.100 | 7.956 | 2,499,002 |
| 25 Jan 2024 | 8.130 | 8.150 | 7.970 | 8.130 | 7.985 | 2,740,104 |
| 24 Jan 2024 | 7.900 | 8.100 | 7.870 | 8.040 | 7.897 | 3,917,702 |
| 23 Jan 2024 | 7.900 | 7.980 | 7.780 | 7.890 | 7.749 | 3,159,955 |
| 22 Jan 2024 | 7.950 | 7.950 | 7.680 | 7.780 | 7.641 | 5,165,772 |
| 19 Jan 2024 | 7.800 | 7.960 | 7.800 | 7.860 | 7.720 | 3,331,454 |
| 18 Jan 2024 | 7.730 | 7.780 | 7.600 | 7.710 | 7.572 | 7,774,303 |
| 17 Jan 2024 | 8.200 | 8.200 | 7.760 | 7.800 | 7.661 | 4,599,207 |
| 16 Jan 2024 | 8.170 | 8.290 | 8.090 | 8.120 | 7.975 | 4,980,269 |
| 15 Jan 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.093 | - |
| 12 Jan 2024 | 8.310 | 8.340 | 8.210 | 8.220 | 8.073 | 1,755,059 |
| 11 Jan 2024 | 8.150 | 8.300 | 8.100 | 8.250 | 8.103 | 3,969,854 |
| 10 Jan 2024 | 8.260 | 8.260 | 8.030 | 8.190 | 8.044 | 3,301,501 |
| 09 Jan 2024 | 8.280 | 8.400 | 8.210 | 8.260 | 8.113 | 5,221,517 |
| 08 Jan 2024 | 8.450 | 8.490 | 8.220 | 8.260 | 8.113 | 2,238,586 |
| 05 Jan 2024 | 8.350 | 8.520 | 8.240 | 8.420 | 8.270 | 3,727,119 |
| 04 Jan 2024 | 8.300 | 8.330 | 8.160 | 8.260 | 8.113 | 3,936,500 |
| 03 Jan 2024 | 8.350 | 8.350 | 8.220 | 8.280 | 8.132 | 2,022,117 |
| 02 Jan 2024 | 8.520 | 8.570 | 8.270 | 8.350 | 8.201 | 1,978,015 |
| 29 Dec 2023 | 8.460 | 8.510 | 8.400 | 8.490 | 8.339 | 3,451,299 |
| 28 Dec 2023 | 8.410 | 8.500 | 8.360 | 8.490 | 8.339 | 3,230,979 |
| 27 Dec 2023 | 8.260 | 8.450 | 8.220 | 8.390 | 8.240 | 2,401,613 |
| 22 Dec 2023 | 8.220 | 8.340 | 8.180 | 8.240 | 8.093 | 4,136,246 |
| 21 Dec 2023 | 8.130 | 8.230 | 8.130 | 8.190 | 8.044 | 2,968,649 |
| 20 Dec 2023 | 8.130 | 8.200 | 8.060 | 8.160 | 8.014 | 5,301,845 |
| 19 Dec 2023 | 8.150 | 8.160 | 7.990 | 8.070 | 7.926 | 3,120,913 |
| 18 Dec 2023 | 7.980 | 8.130 | 7.860 | 8.110 | 7.965 | 8,160,223 |
| 15 Dec 2023 | 7.890 | 8.020 | 7.840 | 8.010 | 7.867 | 46,284,556 |
| 14 Dec 2023 | 7.890 | 8.060 | 7.830 | 7.840 | 7.700 | 10,967,873 |
| 13 Dec 2023 | 7.850 | 7.850 | 7.740 | 7.780 | 7.641 | 6,711,209 |
| 12 Dec 2023 | 7.840 | 7.920 | 7.830 | 7.850 | 7.710 | 6,649,104 |
| 11 Dec 2023 | 8.000 | 8.000 | 7.770 | 7.840 | 7.700 | 7,584,000 |
| 08 Dec 2023 | 7.980 | 8.200 | 7.910 | 8.000 | 7.857 | 10,528,920 |
| 07 Dec 2023 | 7.890 | 8.020 | 7.890 | 7.980 | 7.838 | 3,592,667 |
| 06 Dec 2023 | 7.780 | 7.990 | 7.780 | 7.890 | 7.749 | 8,753,324 |
| 05 Dec 2023 | 7.930 | 8.020 | 7.840 | 7.910 | 7.769 | 3,875,185 |
| 04 Dec 2023 | 8.000 | 8.120 | 7.850 | 7.910 | 7.769 | 5,390,180 |
| 01 Dec 2023 | 7.870 | 7.980 | 7.760 | 7.920 | 7.779 | 5,850,883 |
| 30 Nov 2023 | 7.800 | 7.880 | 7.660 | 7.870 | 7.730 | 28,936,355 |
| 29 Nov 2023 | 7.920 | 7.920 | 7.700 | 7.770 | 7.631 | 4,448,651 |
| 28 Nov 2023 | 8.030 | 8.030 | 7.830 | 7.920 | 7.779 | 3,815,209 |
| 27 Nov 2023 | 8.130 | 8.150 | 7.920 | 7.990 | 7.847 | 2,175,281 |
| 24 Nov 2023 | 8.150 | 8.150 | 8.040 | 8.080 | 7.936 | 2,975,393 |
| 23 Nov 2023 | 7.980 | 8.150 | 7.920 | 8.150 | 8.005 | 4,163,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.