HKSE - Delayed Quote HKD

SHUI ON LAND (0272.HK)

0.670

0.000

(0.00%)

At close: May 8 at 4:08:14 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.670	0.680	0.660	0.670	0.670	2,466,922
May 7, 2025	0.660	0.680	0.660	0.670	0.670	7,046,434
May 6, 2025	0.670	0.670	0.650	0.660	0.660	3,925,534
May 2, 2025	0.660	0.660	0.650	0.660	0.660	1,820,333
Apr 30, 2025	0.660	0.670	0.640	0.660	0.660	12,343,000
Apr 29, 2025	0.660	0.670	0.650	0.650	0.650	5,794,000
Apr 28, 2025	0.670	0.670	0.650	0.660	0.660	4,752,500
Apr 25, 2025	0.660	0.680	0.660	0.660	0.660	14,451,378
Apr 24, 2025	0.660	0.660	0.640	0.660	0.660	4,139,801
Apr 23, 2025	0.660	0.660	0.640	0.650	0.650	10,383,239
Apr 22, 2025	0.650	0.650	0.640	0.650	0.650	5,251,882
Apr 17, 2025	0.640	0.650	0.630	0.650	0.650	7,397,050
Apr 16, 2025	0.650	0.650	0.630	0.630	0.630	4,531,500
Apr 15, 2025	0.660	0.660	0.640	0.640	0.640	3,408,667
Apr 14, 2025	0.650	0.660	0.630	0.650	0.650	10,882,969
Apr 11, 2025	0.640	0.640	0.620	0.640	0.640	8,794,922
Apr 10, 2025	0.630	0.640	0.630	0.640	0.640	9,575,990
Apr 9, 2025	0.630	0.640	0.600	0.630	0.630	16,787,782
Apr 8, 2025	0.630	0.640	0.600	0.630	0.630	17,862,786
Apr 7, 2025	0.670	0.670	0.610	0.620	0.620	18,642,978
Apr 3, 2025	0.700	0.700	0.680	0.700	0.700	2,971,500
Apr 2, 2025	0.690	0.700	0.680	0.690	0.690	6,463,943
Apr 1, 2025	0.690	0.690	0.670	0.690	0.690	8,693,855
Mar 31, 2025	0.700	0.700	0.670	0.680	0.680	14,584,623
Mar 28, 2025	0.700	0.710	0.690	0.700	0.700	3,677,901
Mar 27, 2025	0.700	0.700	0.680	0.690	0.690	9,723,733
Mar 26, 2025	0.700	0.700	0.690	0.700	0.700	975,852
Mar 25, 2025	0.700	0.700	0.680	0.690	0.690	4,401,702
Mar 24, 2025	0.700	0.700	0.690	0.690	0.690	2,500,936
Mar 21, 2025	0.710	0.720	0.690	0.700	0.700	7,145,500
Mar 20, 2025	0.720	0.730	0.710	0.710	0.710	5,323,053
Mar 19, 2025	0.720	0.720	0.710	0.720	0.720	4,743,821
Mar 18, 2025	0.720	0.720	0.710	0.720	0.720	2,038,249
Mar 17, 2025	0.710	0.720	0.710	0.710	0.710	4,553,314
Mar 14, 2025	0.690	0.710	0.680	0.700	0.700	9,482,469
Mar 13, 2025	0.710	0.710	0.680	0.690	0.690	9,622,465
Mar 12, 2025	0.720	0.720	0.690	0.700	0.700	10,394,308
Mar 11, 2025	0.710	0.720	0.700	0.710	0.710	4,035,215
Mar 10, 2025	0.710	0.720	0.700	0.710	0.710	3,963,100
Mar 7, 2025	0.720	0.730	0.710	0.710	0.710	10,068,000
Mar 6, 2025	0.710	0.730	0.700	0.720	0.720	10,279,774
Mar 5, 2025	0.700	0.710	0.690	0.710	0.710	4,358,228
Mar 4, 2025	0.710	0.710	0.690	0.700	0.700	4,646,650
Mar 3, 2025	0.710	0.730	0.700	0.710	0.710	16,425,257
Feb 28, 2025	0.720	0.730	0.700	0.700	0.700	16,365,500
Feb 27, 2025	0.700	0.720	0.690	0.720	0.720	22,837,630
Feb 26, 2025	0.670	0.700	0.660	0.690	0.690	15,220,804
Feb 25, 2025	0.670	0.670	0.660	0.670	0.670	5,540,080
Feb 24, 2025	0.650	0.680	0.650	0.670	0.670	21,504,159
Feb 21, 2025	0.650	0.660	0.640	0.650	0.650	6,457,168
Feb 20, 2025	0.650	0.650	0.640	0.650	0.650	4,555,449
Feb 19, 2025	0.640	0.650	0.640	0.650	0.650	3,110,119
Feb 18, 2025	0.650	0.660	0.640	0.650	0.650	5,744,773
Feb 17, 2025	0.650	0.670	0.650	0.660	0.660	4,577,481
Feb 14, 2025	0.650	0.660	0.650	0.660	0.660	4,466,545
Feb 13, 2025	0.670	0.680	0.640	0.650	0.650	13,264,935
Feb 12, 2025	0.650	0.680	0.640	0.670	0.670	11,035,500
Feb 11, 2025	0.650	0.650	0.640	0.650	0.650	3,795,000
Feb 10, 2025	0.650	0.660	0.650	0.650	0.650	1,797,500
Feb 7, 2025	0.640	0.660	0.640	0.650	0.650	6,459,842
Feb 6, 2025	0.640	0.650	0.640	0.640	0.640	888,063
Feb 5, 2025	0.640	0.650	0.630	0.640	0.640	5,106,000
Feb 4, 2025	0.630	0.650	0.620	0.630	0.630	3,996,500
Feb 3, 2025	0.640	0.650	0.630	0.630	0.630	942,000
Jan 28, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 27, 2025	0.640	0.650	0.640	0.650	0.650	1,976,456
Jan 24, 2025	0.640	0.650	0.630	0.640	0.640	4,414,791
Jan 23, 2025	0.640	0.650	0.630	0.640	0.640	5,454,167
Jan 22, 2025	0.650	0.650	0.630	0.640	0.640	4,015,719
Jan 21, 2025	0.650	0.650	0.640	0.640	0.640	2,884,550
Jan 20, 2025	0.650	0.650	0.640	0.650	0.650	930,682
Jan 17, 2025	0.640	0.650	0.630	0.650	0.650	3,868,500
Jan 16, 2025	0.640	0.650	0.640	0.640	0.640	2,740,891
Jan 15, 2025	0.630	0.640	0.630	0.640	0.640	2,032,908
Jan 14, 2025	0.630	0.640	0.620	0.640	0.640	3,726,221
Jan 13, 2025	0.620	0.630	0.610	0.620	0.620	5,408,256
Jan 10, 2025	0.640	0.640	0.620	0.620	0.620	4,572,320
Jan 9, 2025	0.640	0.640	0.630	0.630	0.630	5,187,500
Jan 8, 2025	0.640	0.650	0.630	0.640	0.640	2,119,000
Jan 7, 2025	0.640	0.650	0.630	0.650	0.650	6,190,000
Jan 6, 2025	0.650	0.650	0.630	0.640	0.640	7,021,333
Jan 3, 2025	0.660	0.660	0.640	0.640	0.640	6,279,280
Jan 2, 2025	0.670	0.680	0.640	0.660	0.660	9,777,500
Dec 31, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 30, 2024	0.680	0.680	0.670	0.670	0.670	2,408,515
Dec 27, 2024	0.680	0.680	0.670	0.680	0.680	1,485,150
Dec 24, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 23, 2024	0.670	0.680	0.660	0.680	0.680	3,767,117
Dec 20, 2024	0.670	0.680	0.660	0.670	0.670	11,890,000
Dec 19, 2024	0.670	0.680	0.660	0.670	0.670	7,028,675
Dec 18, 2024	0.680	0.690	0.670	0.680	0.680	3,653,353
Dec 17, 2024	0.690	0.690	0.670	0.680	0.680	5,231,388
Dec 16, 2024	0.690	0.700	0.680	0.690	0.690	6,544,500
Dec 13, 2024	0.710	0.720	0.690	0.690	0.690	12,540,203
Dec 12, 2024	0.720	0.720	0.710	0.720	0.720	4,694,916
Dec 11, 2024	0.710	0.720	0.710	0.710	0.710	7,246,091
Dec 10, 2024	0.750	0.760	0.710	0.720	0.720	19,490,087
Dec 9, 2024	0.700	0.730	0.690	0.730	0.730	10,995,817
Dec 6, 2024	0.700	0.710	0.700	0.700	0.700	1,959,817
Dec 5, 2024	0.690	0.700	0.690	0.700	0.700	2,716,333
Dec 4, 2024	0.700	0.710	0.690	0.700	0.700	6,069,000
Dec 3, 2024	0.700	0.700	0.690	0.700	0.700	5,435,341
Dec 2, 2024	0.700	0.700	0.690	0.700	0.700	3,619,608
Nov 29, 2024	0.690	0.700	0.680	0.690	0.690	4,398,000
Nov 28, 2024	0.690	0.690	0.680	0.690	0.690	1,064,202
Nov 27, 2024	0.680	0.690	0.670	0.690	0.690	4,016,234
Nov 26, 2024	0.680	0.680	0.670	0.680	0.680	2,229,500
Nov 25, 2024	0.690	0.690	0.670	0.680	0.680	7,139,500
Nov 22, 2024	0.710	0.710	0.680	0.690	0.690	8,276,156
Nov 21, 2024	0.710	0.710	0.700	0.700	0.700	1,995,055
Nov 20, 2024	0.700	0.710	0.700	0.710	0.710	3,540,000
Nov 19, 2024	0.700	0.710	0.700	0.700	0.700	3,953,600
Nov 18, 2024	0.700	0.710	0.690	0.690	0.690	7,535,000
Nov 15, 2024	0.700	0.700	0.690	0.700	0.700	6,194,500
Nov 14, 2024	0.710	0.720	0.690	0.700	0.700	10,579,106
Nov 13, 2024	0.710	0.720	0.700	0.710	0.710	6,869,500
Nov 12, 2024	0.730	0.740	0.700	0.710	0.710	14,194,403
Nov 11, 2024	0.740	0.740	0.710	0.720	0.720	16,951,500
Nov 8, 2024	0.780	0.790	0.740	0.750	0.750	19,038,066
Nov 7, 2024	0.740	0.780	0.740	0.770	0.770	27,629,806
Nov 6, 2024	0.740	0.750	0.720	0.730	0.730	14,890,500
Nov 5, 2024	0.720	0.740	0.720	0.740	0.740	15,196,246
Nov 4, 2024	0.720	0.730	0.710	0.720	0.720	9,156,158
Nov 1, 2024	0.710	0.730	0.710	0.720	0.720	10,718,933
Oct 31, 2024	0.710	0.740	0.710	0.710	0.710	21,327,655
Oct 30, 2024	0.710	0.720	0.700	0.710	0.710	11,593,853
Oct 29, 2024	0.720	0.730	0.700	0.700	0.700	7,177,100
Oct 28, 2024	0.710	0.720	0.700	0.720	0.720	4,767,792
Oct 25, 2024	0.700	0.710	0.690	0.710	0.710	3,985,166
Oct 24, 2024	0.710	0.710	0.690	0.690	0.690	5,383,065
Oct 23, 2024	0.700	0.720	0.700	0.710	0.710	5,561,122
Oct 22, 2024	0.700	0.710	0.700	0.710	0.710	3,165,552
Oct 21, 2024	0.710	0.720	0.690	0.690	0.690	12,001,510
Oct 18, 2024	0.690	0.720	0.680	0.700	0.700	21,317,134
Oct 17, 2024	0.730	0.730	0.680	0.690	0.690	34,317,650
Oct 16, 2024	0.700	0.730	0.700	0.730	0.730	26,880,708
Oct 15, 2024	0.740	0.750	0.690	0.700	0.700	32,266,510
Oct 14, 2024	0.750	0.780	0.720	0.740	0.740	46,461,559
Oct 10, 2024	0.730	0.770	0.720	0.740	0.740	27,413,307
Oct 9, 2024	0.760	0.770	0.700	0.720	0.720	48,807,463
Oct 8, 2024	0.880	0.890	0.730	0.740	0.740	99,249,121
Oct 7, 2024	0.860	0.890	0.840	0.890	0.890	22,317,866
Oct 4, 2024	0.850	0.880	0.830	0.850	0.850	18,675,091
Oct 3, 2024	0.940	0.950	0.810	0.850	0.850	40,866,324
Oct 2, 2024	0.830	0.950	0.800	0.950	0.950	61,971,061
Sep 30, 2024	0.760	0.850	0.750	0.820	0.820	179,562,170
Sep 27, 2024	0.640	0.670	0.630	0.670	0.670	50,921,834
Sep 26, 2024	0.590	0.630	0.590	0.620	0.620	26,511,433
Sep 25, 2024	0.600	0.610	0.580	0.590	0.590	16,369,840
Sep 24, 2024	0.580	0.590	0.570	0.590	0.590	12,589,859
Sep 23, 2024	0.570	0.580	0.560	0.570	0.570	3,733,500
Sep 20, 2024	0.560	0.570	0.560	0.570	0.570	3,549,600
Sep 19, 2024	0.560	0.570	0.550	0.560	0.560	12,328,000
Sep 17, 2024	0.550	0.560	0.550	0.550	0.550	1,013,500
Sep 16, 2024	0.550	0.550	0.540	0.550	0.550	2,797,000
Sep 13, 2024	0.540	0.560	0.540	0.540	0.540	8,568,443
Sep 12, 2024	0.550	0.550	0.540	0.540	0.540	2,404,968
Sep 11, 2024	0.550	0.550	0.540	0.550	0.550	1,961,000
Sep 10, 2024	0.550	0.550	0.540	0.540	0.540	3,312,500
Sep 9, 2024	0.570	0.570	0.540	0.550	0.550	11,678,318
Sep 5, 2024	0.580	0.580	0.570	0.570	0.570	1,501,183
Sep 4, 2024	0.580	0.580	0.570	0.580	0.580	2,670,366
Sep 3, 2024	0.580	0.580	0.570	0.570	0.570	2,411,500
Sep 2, 2024	0.600	0.600	0.570	0.570	0.570	13,069,500
Aug 30, 2024	0.590	0.610	0.580	0.590	0.590	10,967,201
Aug 29, 2024	0.580	0.590	0.580	0.580	0.580	1,643,500
Aug 28, 2024	0.590	0.590	0.580	0.580	0.580	10,552,166
Aug 27, 2024	0.590	0.590	0.580	0.590	0.590	6,574,384
Aug 26, 2024	0.600	0.600	0.580	0.590	0.590	10,841,897
Aug 23, 2024	0.600	0.600	0.590	0.590	0.590	2,576,500
Aug 22, 2024	0.610	0.610	0.590	0.600	0.600	7,558,491
Aug 21, 2024	0.610	0.620	0.600	0.600	0.600	6,456,832
Aug 20, 2024	0.610	0.620	0.610	0.610	0.610	2,190,636
Aug 19, 2024	0.620	0.620	0.610	0.610	0.610	1,274,500
Aug 16, 2024	0.620	0.630	0.610	0.610	0.610	3,519,500
Aug 15, 2024	0.620	0.620	0.600	0.620	0.620	3,605,020
Aug 14, 2024	0.630	0.630	0.610	0.610	0.610	3,900,716
Aug 13, 2024	0.630	0.630	0.620	0.620	0.620	2,453,500
Aug 12, 2024	0.630	0.630	0.600	0.620	0.620	31,868,500
Aug 9, 2024	0.650	0.660	0.650	0.660	0.660	3,633,083
Aug 8, 2024	0.640	0.650	0.630	0.640	0.640	6,995,500
Aug 7, 2024	0.640	0.650	0.630	0.640	0.640	4,615,801
Aug 6, 2024	0.650	0.660	0.630	0.640	0.640	8,002,518
Aug 5, 2024	0.650	0.660	0.640	0.650	0.650	8,724,020
Aug 2, 2024	0.660	0.660	0.650	0.650	0.650	1,996,000
Aug 1, 2024	0.660	0.670	0.650	0.660	0.660	2,208,000
Jul 31, 2024	0.650	0.660	0.640	0.660	0.660	3,642,216
Jul 30, 2024	0.670	0.670	0.640	0.640	0.640	5,974,028
Jul 29, 2024	0.670	0.670	0.660	0.670	0.670	759,578
Jul 26, 2024	0.660	0.670	0.650	0.660	0.660	2,777,487
Jul 25, 2024	0.660	0.660	0.650	0.650	0.650	2,050,000
Jul 24, 2024	0.670	0.670	0.650	0.660	0.660	3,289,910
Jul 23, 2024	0.670	0.680	0.660	0.660	0.660	1,046,749
Jul 22, 2024	0.680	0.680	0.660	0.670	0.670	2,255,161
Jul 19, 2024	0.690	0.690	0.670	0.670	0.670	7,702,762
Jul 18, 2024	0.690	0.690	0.680	0.690	0.690	969,483
Jul 17, 2024	0.690	0.700	0.680	0.690	0.690	3,702,463
Jul 16, 2024	0.690	0.700	0.680	0.690	0.690	828,816
Jul 15, 2024	0.690	0.700	0.680	0.690	0.690	2,148,000
Jul 12, 2024	0.680	0.700	0.680	0.690	0.690	14,429,166
Jul 11, 2024	0.670	0.680	0.670	0.680	0.680	1,895,832
Jul 10, 2024	0.660	0.670	0.660	0.670	0.670	4,494,682
Jul 9, 2024	0.670	0.670	0.660	0.660	0.660	3,910,000
Jul 8, 2024	0.680	0.680	0.660	0.670	0.670	5,812,461
Jul 5, 2024	0.680	0.690	0.680	0.680	0.680	871,000
Jul 4, 2024	0.690	0.690	0.680	0.690	0.690	2,282,259
Jul 3, 2024	0.680	0.690	0.670	0.680	0.680	3,433,333
Jul 2, 2024	0.670	0.680	0.660	0.680	0.680	5,291,500
Jun 28, 2024	0.670	0.680	0.660	0.660	0.660	4,568,000
Jun 27, 2024	0.680	0.680	0.670	0.670	0.670	1,592,000
Jun 26, 2024	0.680	0.680	0.660	0.680	0.680	5,146,205
Jun 25, 2024	0.670	0.680	0.660	0.680	0.680	2,744,847
Jun 24, 2024	0.670	0.680	0.650	0.670	0.670	8,925,000
Jun 21, 2024	0.680	0.680	0.660	0.670	0.670	6,700,000
Jun 20, 2024	0.690	0.690	0.670	0.680	0.680	3,364,000
Jun 19, 2024	0.680	0.690	0.680	0.690	0.690	2,279,000
Jun 18, 2024	0.670	0.680	0.670	0.680	0.680	634,000
Jun 17, 2024	0.680	0.680	0.670	0.670	0.670	2,300,500
Jun 14, 2024	0.690	0.700	0.680	0.680	0.680	2,443,118
Jun 13, 2024	0.700	0.700	0.680	0.680	0.680	11,178,868
Jun 12, 2024	0.690	0.700	0.670	0.690	0.690	7,009,500
Jun 11, 2024	0.720	0.720	0.690	0.690	0.690	8,752,739
Jun 7, 2024	0.710	0.720	0.710	0.720	0.720	2,434,401
Jun 6, 2024	0.058 Dividend
Jun 6, 2024	0.720	0.730	0.710	0.710	0.710	3,811,900
Jun 5, 2024	0.780	0.790	0.770	0.770	0.712	2,619,199
Jun 4, 2024	0.770	0.800	0.770	0.780	0.721	5,886,122
Jun 3, 2024	0.760	0.780	0.760	0.770	0.712	5,136,525
May 31, 2024	0.770	0.790	0.760	0.760	0.703	10,932,376
May 30, 2024	0.790	0.790	0.770	0.770	0.712	9,374,600
May 29, 2024	0.810	0.810	0.790	0.800	0.740	5,363,915
May 28, 2024	0.820	0.830	0.800	0.810	0.749	6,830,433
May 27, 2024	0.810	0.820	0.800	0.820	0.758	4,188,500
May 24, 2024	0.830	0.830	0.800	0.820	0.758	8,518,500
May 23, 2024	0.850	0.850	0.820	0.830	0.767	8,038,694
May 22, 2024	0.830	0.860	0.820	0.840	0.777	11,891,961
May 21, 2024	0.850	0.850	0.820	0.830	0.767	10,085,067
May 20, 2024	0.850	0.850	0.830	0.840	0.777	11,653,716
May 17, 2024	0.820	0.840	0.800	0.830	0.767	27,974,166
May 16, 2024	0.790	0.820	0.790	0.810	0.749	25,706,433
May 14, 2024	0.800	0.800	0.770	0.780	0.721	10,813,954
May 13, 2024	0.780	0.800	0.770	0.800	0.740	15,030,285
May 10, 2024	0.740	0.780	0.720	0.780	0.721	23,712,622
May 9, 2024	0.720	0.740	0.720	0.740	0.684	4,723,772
May 8, 2024	0.730	0.740	0.720	0.720	0.666	6,762,111

0817.HK CHINA JINMAO

1.110

-0.89%

0683.HK KERRY PPT

19.100

0.00%

0813.HK SHIMAO GROUP

0.810

-3.57%

3383.HK Agile Group Holdings Limited

0.460

-2.13%

1918.HK SUNAC

1.460

-2.67%

0016.HK SHK PPT

76.300

-0.26%

U14.SI UOL Group Limited

5.67

-0.53%

1113.HK CK ASSET

32.600

0.00%

0688.HK CHINA OVERSEAS

13.480

-0.15%

C09.SI City Developments Limited

4.8400

+0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SHUI ON LAND (0272.HK)

Related Tickers