HKSE - Delayed Quote • HKD
Sino Land Company Limited (0083.HK)
As of 10:49 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 8.280 | 8.300 | 8.200 | 8.250 | 8.250 | 434,469 |
| Apr 26, 2024 | 8.120 | 8.250 | 8.060 | 8.220 | 8.220 | 4,344,983 |
| Apr 25, 2024 | 8.100 | 8.160 | 8.060 | 8.120 | 8.120 | 3,183,529 |
| Apr 24, 2024 | 8.130 | 8.150 | 8.000 | 8.050 | 8.050 | 4,624,623 |
| Apr 23, 2024 | 7.930 | 8.130 | 7.850 | 8.050 | 8.050 | 4,612,253 |
| Apr 22, 2024 | 7.870 | 8.000 | 7.870 | 7.930 | 7.930 | 2,168,810 |
| Apr 19, 2024 | 7.880 | 7.910 | 7.790 | 7.830 | 7.830 | 4,464,063 |
| Apr 18, 2024 | 7.860 | 7.940 | 7.770 | 7.880 | 7.880 | 3,390,013 |
| Apr 17, 2024 | 7.700 | 7.880 | 7.690 | 7.850 | 7.850 | 3,590,470 |
| Apr 16, 2024 | 7.800 | 7.820 | 7.620 | 7.690 | 7.690 | 4,761,125 |
| Apr 15, 2024 | 7.900 | 7.900 | 7.790 | 7.830 | 7.830 | 2,877,381 |
| Apr 12, 2024 | 8.040 | 8.080 | 7.900 | 7.970 | 7.970 | 5,653,914 |
| Apr 11, 2024 | 8.100 | 8.140 | 7.930 | 8.010 | 8.010 | 3,730,614 |
| Apr 10, 2024 | 8.080 | 8.160 | 8.060 | 8.100 | 8.100 | 2,255,976 |
| Apr 9, 2024 | 7.990 | 8.090 | 7.970 | 8.030 | 8.030 | 2,065,639 |
| Apr 8, 2024 | 8.080 | 8.080 | 7.940 | 7.990 | 7.990 | 2,379,564 |
| Apr 5, 2024 | 8.040 | 8.080 | 7.920 | 8.000 | 8.000 | 5,585,699 |
| Apr 3, 2024 | 8.160 | 8.240 | 8.030 | 8.080 | 8.080 | 4,055,880 |
| Apr 2, 2024 | 8.200 | 8.310 | 8.130 | 8.160 | 8.160 | 6,119,632 |
| Mar 28, 2024 | 8.090 | 8.160 | 8.050 | 8.130 | 8.130 | 4,701,091 |
| Mar 27, 2024 | 8.120 | 8.170 | 7.990 | 8.000 | 8.000 | 3,608,062 |
| Mar 26, 2024 | 8.130 | 8.180 | 8.050 | 8.120 | 8.120 | 3,803,484 |
| Mar 25, 2024 | 8.230 | 8.230 | 8.110 | 8.130 | 8.130 | 2,150,435 |
| Mar 22, 2024 | 8.280 | 8.340 | 8.140 | 8.240 | 8.240 | 3,001,752 |
| Mar 21, 2024 | 8.120 | 8.300 | 8.060 | 8.280 | 8.280 | 3,684,418 |
| Mar 20, 2024 | 8.050 | 8.230 | 8.030 | 8.120 | 8.120 | 2,165,679 |
| Mar 19, 2024 | 8.200 | 8.250 | 8.040 | 8.100 | 8.100 | 6,325,213 |
| Mar 18, 2024 | 8.320 | 8.470 | 8.170 | 8.200 | 8.200 | 13,764,281 |
| Mar 15, 2024 | 8.270 | 8.420 | 8.220 | 8.330 | 8.330 | 19,290,182 |
| Mar 14, 2024 | 8.310 | 8.320 | 8.210 | 8.270 | 8.270 | 2,130,100 |
| Mar 13, 2024 | 8.390 | 8.410 | 8.260 | 8.310 | 8.310 | 4,561,924 |
| Mar 12, 2024 | 8.230 | 8.390 | 8.230 | 8.350 | 8.350 | 5,755,139 |
| Mar 11, 2024 | 8.310 | 8.400 | 8.250 | 8.250 | 8.250 | 4,015,662 |
| Mar 8, 2024 | 8.330 | 8.440 | 8.300 | 8.300 | 8.300 | 3,226,313 |
| Mar 7, 2024 | 8.280 | 8.430 | 8.270 | 8.320 | 8.320 | 7,702,221 |
| Mar 6, 2024 | 0.150 Dividend | |||||
| Mar 6, 2024 | 8.220 | 8.370 | 8.160 | 8.310 | 8.310 | 6,605,880 |
| Mar 5, 2024 | 8.690 | 8.760 | 8.400 | 8.410 | 8.260 | 7,807,311 |
| Mar 4, 2024 | 8.710 | 8.850 | 8.650 | 8.770 | 8.614 | 11,800,815 |
| Mar 1, 2024 | 8.460 | 8.640 | 8.340 | 8.620 | 8.466 | 15,227,947 |
| Feb 29, 2024 | 8.500 | 8.620 | 8.450 | 8.450 | 8.299 | 19,874,338 |
| Feb 28, 2024 | 8.380 | 8.700 | 8.290 | 8.470 | 8.319 | 12,047,949 |
| Feb 27, 2024 | 8.450 | 8.450 | 8.250 | 8.350 | 8.201 | 8,254,709 |
| Feb 26, 2024 | 8.490 | 8.530 | 8.400 | 8.410 | 8.260 | 5,061,296 |
| Feb 23, 2024 | 8.330 | 8.510 | 8.280 | 8.500 | 8.348 | 5,618,360 |
| Feb 22, 2024 | 8.270 | 8.330 | 8.120 | 8.310 | 8.162 | 7,567,954 |
| Feb 21, 2024 | 8.040 | 8.300 | 7.990 | 8.250 | 8.103 | 4,128,251 |
| Feb 20, 2024 | 8.090 | 8.140 | 8.000 | 8.010 | 7.867 | 4,038,904 |
| Feb 19, 2024 | 8.100 | 8.170 | 8.060 | 8.090 | 7.946 | 2,567,011 |
| Feb 16, 2024 | 7.910 | 8.150 | 7.910 | 8.100 | 7.956 | 5,556,809 |
| Feb 15, 2024 | 7.890 | 7.970 | 7.840 | 7.840 | 7.700 | 4,340,316 |
| Feb 14, 2024 | 7.890 | 7.980 | 7.740 | 7.960 | 7.818 | 8,005,319 |
| Feb 9, 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 7.769 | - |
| Feb 8, 2024 | 8.000 | 8.120 | 7.750 | 7.930 | 7.789 | 5,519,619 |
| Feb 7, 2024 | 8.100 | 8.130 | 8.010 | 8.030 | 7.887 | 4,333,420 |
| Feb 6, 2024 | 7.890 | 8.090 | 7.810 | 8.040 | 7.897 | 6,836,376 |
| Feb 5, 2024 | 8.070 | 8.070 | 7.850 | 7.900 | 7.759 | 5,380,103 |
| Feb 2, 2024 | 8.160 | 8.220 | 8.030 | 8.070 | 7.926 | 3,422,272 |
| Feb 1, 2024 | 8.130 | 8.150 | 8.020 | 8.080 | 7.936 | 9,616,059 |
| Jan 31, 2024 | 8.130 | 8.210 | 8.090 | 8.160 | 8.014 | 10,244,105 |
| Jan 30, 2024 | 8.300 | 8.300 | 8.070 | 8.170 | 8.024 | 4,890,000 |
| Jan 29, 2024 | 8.190 | 8.300 | 8.120 | 8.280 | 8.132 | 4,662,785 |
| Jan 26, 2024 | 8.120 | 8.240 | 8.080 | 8.100 | 7.956 | 2,499,002 |
| Jan 25, 2024 | 8.130 | 8.150 | 7.970 | 8.130 | 7.985 | 2,740,104 |
| Jan 24, 2024 | 7.900 | 8.100 | 7.870 | 8.040 | 7.897 | 3,917,702 |
| Jan 23, 2024 | 7.900 | 7.980 | 7.780 | 7.890 | 7.749 | 3,159,955 |
| Jan 22, 2024 | 7.950 | 7.950 | 7.680 | 7.780 | 7.641 | 5,165,772 |
| Jan 19, 2024 | 7.800 | 7.960 | 7.800 | 7.860 | 7.720 | 3,331,454 |
| Jan 18, 2024 | 7.730 | 7.780 | 7.600 | 7.710 | 7.572 | 7,774,303 |
| Jan 17, 2024 | 8.200 | 8.200 | 7.760 | 7.800 | 7.661 | 4,599,207 |
| Jan 16, 2024 | 8.170 | 8.290 | 8.090 | 8.120 | 7.975 | 4,980,269 |
| Jan 15, 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.093 | - |
| Jan 12, 2024 | 8.310 | 8.340 | 8.210 | 8.220 | 8.073 | 1,755,059 |
| Jan 11, 2024 | 8.150 | 8.300 | 8.100 | 8.250 | 8.103 | 3,969,854 |
| Jan 10, 2024 | 8.260 | 8.260 | 8.030 | 8.190 | 8.044 | 3,301,501 |
| Jan 9, 2024 | 8.280 | 8.400 | 8.210 | 8.260 | 8.113 | 5,221,517 |
| Jan 8, 2024 | 8.450 | 8.490 | 8.220 | 8.260 | 8.113 | 2,238,586 |
| Jan 5, 2024 | 8.350 | 8.520 | 8.240 | 8.420 | 8.270 | 3,727,119 |
| Jan 4, 2024 | 8.300 | 8.330 | 8.160 | 8.260 | 8.113 | 3,936,500 |
| Jan 3, 2024 | 8.350 | 8.350 | 8.220 | 8.280 | 8.132 | 2,022,117 |
| Jan 2, 2024 | 8.520 | 8.570 | 8.270 | 8.350 | 8.201 | 1,978,015 |
| Dec 29, 2023 | 8.460 | 8.510 | 8.400 | 8.490 | 8.339 | 3,451,299 |
| Dec 28, 2023 | 8.410 | 8.500 | 8.360 | 8.490 | 8.339 | 3,230,979 |
| Dec 27, 2023 | 8.260 | 8.450 | 8.220 | 8.390 | 8.240 | 2,401,613 |
| Dec 22, 2023 | 8.220 | 8.340 | 8.180 | 8.240 | 8.093 | 4,136,246 |
| Dec 21, 2023 | 8.130 | 8.230 | 8.130 | 8.190 | 8.044 | 2,968,649 |
| Dec 20, 2023 | 8.130 | 8.200 | 8.060 | 8.160 | 8.014 | 5,301,845 |
| Dec 19, 2023 | 8.150 | 8.160 | 7.990 | 8.070 | 7.926 | 3,120,913 |
| Dec 18, 2023 | 7.980 | 8.130 | 7.860 | 8.110 | 7.965 | 8,160,223 |
| Dec 15, 2023 | 7.890 | 8.020 | 7.840 | 8.010 | 7.867 | 46,284,556 |
| Dec 14, 2023 | 7.890 | 8.060 | 7.830 | 7.840 | 7.700 | 10,967,873 |
| Dec 13, 2023 | 7.850 | 7.850 | 7.740 | 7.780 | 7.641 | 6,711,209 |
| Dec 12, 2023 | 7.840 | 7.920 | 7.830 | 7.850 | 7.710 | 6,649,104 |
| Dec 11, 2023 | 8.000 | 8.000 | 7.770 | 7.840 | 7.700 | 7,584,000 |
| Dec 8, 2023 | 7.980 | 8.200 | 7.910 | 8.000 | 7.857 | 10,528,920 |
| Dec 7, 2023 | 7.890 | 8.020 | 7.890 | 7.980 | 7.838 | 3,592,667 |
| Dec 6, 2023 | 7.780 | 7.990 | 7.780 | 7.890 | 7.749 | 8,753,324 |
| Dec 5, 2023 | 7.930 | 8.020 | 7.840 | 7.910 | 7.769 | 3,875,185 |
| Dec 4, 2023 | 8.000 | 8.120 | 7.850 | 7.910 | 7.769 | 5,390,180 |
| Dec 1, 2023 | 7.870 | 7.980 | 7.760 | 7.920 | 7.779 | 5,850,883 |
| Nov 30, 2023 | 7.800 | 7.880 | 7.660 | 7.870 | 7.730 | 28,936,355 |
| Nov 29, 2023 | 7.920 | 7.920 | 7.700 | 7.770 | 7.631 | 4,448,651 |
| Nov 28, 2023 | 8.030 | 8.030 | 7.830 | 7.920 | 7.779 | 3,815,209 |
| Nov 27, 2023 | 8.130 | 8.150 | 7.920 | 7.990 | 7.847 | 2,175,281 |
| Nov 24, 2023 | 8.150 | 8.150 | 8.040 | 8.080 | 7.936 | 2,975,393 |
| Nov 23, 2023 | 7.980 | 8.150 | 7.920 | 8.150 | 8.005 | 4,163,951 |
| Nov 22, 2023 | 8.100 | 8.100 | 7.930 | 7.990 | 7.847 | 5,247,286 |
| Nov 21, 2023 | 8.190 | 8.260 | 8.040 | 8.100 | 7.956 | 6,111,673 |
| Nov 20, 2023 | 8.130 | 8.180 | 8.090 | 8.120 | 7.975 | 3,161,159 |
| Nov 17, 2023 | 8.040 | 8.100 | 7.960 | 8.080 | 7.936 | 3,267,570 |
| Nov 16, 2023 | 8.170 | 8.210 | 8.050 | 8.080 | 7.936 | 4,586,701 |
| Nov 15, 2023 | 8.100 | 8.300 | 8.100 | 8.220 | 8.073 | 9,117,538 |
| Nov 14, 2023 | 8.030 | 8.150 | 8.030 | 8.070 | 7.926 | 3,611,882 |
| Nov 13, 2023 | 8.020 | 8.040 | 7.940 | 8.030 | 7.887 | 1,771,811 |
| Nov 10, 2023 | 8.010 | 8.010 | 7.880 | 7.960 | 7.818 | 3,049,715 |
| Nov 9, 2023 | 7.990 | 8.050 | 7.910 | 7.950 | 7.808 | 3,570,812 |
| Nov 8, 2023 | 8.050 | 8.050 | 7.850 | 7.970 | 7.828 | 6,459,018 |
| Nov 7, 2023 | 8.260 | 8.350 | 7.970 | 8.020 | 7.877 | 4,732,130 |
| Nov 6, 2023 | 8.290 | 8.350 | 8.170 | 8.260 | 8.113 | 2,548,456 |
| Nov 3, 2023 | 8.080 | 8.300 | 8.110 | 8.180 | 8.034 | 5,360,855 |
| Nov 2, 2023 | 8.110 | 8.190 | 8.080 | 8.110 | 7.965 | 3,118,298 |
| Nov 1, 2023 | 7.920 | 8.120 | 7.830 | 8.030 | 7.887 | 4,588,733 |
| Oct 31, 2023 | 7.880 | 8.020 | 7.790 | 7.810 | 7.671 | 7,098,853 |
| Oct 30, 2023 | 8.000 | 8.000 | 7.600 | 7.810 | 7.671 | 8,068,550 |
| Oct 27, 2023 | 0.430 Dividend | |||||
| Oct 27, 2023 | 8.210 | 8.210 | 8.040 | 8.060 | 7.916 | 6,314,851 |
| Oct 26, 2023 | 8.650 | 8.740 | 8.430 | 8.540 | 7.965 | 8,800,593 |
| Oct 25, 2023 | 8.740 | 9.050 | 8.660 | 8.710 | 8.124 | 7,426,491 |
| Oct 24, 2023 | 8.640 | 8.670 | 8.540 | 8.600 | 8.021 | 5,075,334 |
| Oct 20, 2023 | 8.500 | 8.660 | 8.500 | 8.600 | 8.021 | 2,507,006 |
| Oct 19, 2023 | 8.560 | 8.640 | 8.470 | 8.570 | 7.993 | 2,758,476 |
| Oct 18, 2023 | 8.570 | 8.630 | 8.430 | 8.560 | 7.984 | 2,930,865 |
| Oct 17, 2023 | 8.500 | 8.610 | 8.500 | 8.570 | 7.993 | 1,260,526 |
| Oct 16, 2023 | 8.550 | 8.600 | 8.450 | 8.500 | 7.928 | 2,254,768 |
| Oct 13, 2023 | 8.560 | 8.650 | 8.520 | 8.550 | 7.975 | 3,228,799 |
| Oct 12, 2023 | 8.800 | 8.830 | 8.600 | 8.700 | 8.115 | 3,796,826 |
| Oct 11, 2023 | 8.770 | 8.830 | 8.650 | 8.750 | 8.161 | 4,370,091 |
| Oct 10, 2023 | 8.790 | 8.950 | 8.720 | 8.770 | 8.180 | 3,827,871 |
| Oct 9, 2023 | 8.850 | 8.890 | 8.660 | 8.720 | 8.133 | 2,009,051 |
| Oct 6, 2023 | 8.690 | 8.840 | 8.690 | 8.790 | 8.199 | 3,609,788 |
| Oct 5, 2023 | 8.700 | 8.800 | 8.600 | 8.690 | 8.105 | 3,443,564 |
| Oct 4, 2023 | 8.690 | 8.740 | 8.570 | 8.640 | 8.059 | 2,873,234 |
| Oct 3, 2023 | 8.830 | 8.830 | 8.570 | 8.710 | 8.124 | 6,438,233 |
| Sep 29, 2023 | 8.550 | 8.970 | 8.550 | 8.830 | 8.236 | 6,521,835 |
| Sep 28, 2023 | 8.490 | 8.520 | 8.380 | 8.480 | 7.909 | 3,729,500 |
| Sep 27, 2023 | 8.490 | 8.510 | 8.340 | 8.430 | 7.863 | 2,684,081 |
| Sep 26, 2023 | 8.410 | 8.470 | 8.330 | 8.400 | 7.835 | 3,113,072 |
| Sep 25, 2023 | 8.500 | 8.710 | 8.430 | 8.490 | 7.919 | 3,413,219 |
| Sep 22, 2023 | 8.360 | 8.720 | 8.230 | 8.620 | 8.040 | 7,483,009 |
| Sep 21, 2023 | 8.650 | 8.650 | 8.400 | 8.420 | 7.853 | 4,759,111 |
| Sep 20, 2023 | 8.760 | 8.810 | 8.620 | 8.650 | 8.068 | 6,416,448 |
| Sep 19, 2023 | 8.750 | 8.910 | 8.750 | 8.780 | 8.189 | 3,519,909 |
| Sep 18, 2023 | 8.800 | 8.870 | 8.750 | 8.770 | 8.180 | 3,533,659 |
| Sep 15, 2023 | 8.800 | 8.890 | 8.570 | 8.760 | 8.171 | 14,144,035 |
| Sep 14, 2023 | 8.760 | 9.050 | 8.650 | 8.700 | 8.115 | 7,659,391 |
| Sep 13, 2023 | 8.900 | 8.900 | 8.200 | 8.760 | 8.171 | 10,436,086 |
| Sep 12, 2023 | 9.020 | 9.080 | 8.900 | 8.910 | 8.310 | 3,607,962 |
| Sep 11, 2023 | 9.050 | 9.140 | 8.880 | 9.000 | 8.394 | 5,780,611 |
| Sep 7, 2023 | 9.180 | 9.200 | 8.980 | 9.020 | 8.413 | 2,609,217 |
| Sep 6, 2023 | 9.140 | 9.270 | 9.070 | 9.170 | 8.553 | 2,469,687 |
| Sep 5, 2023 | 9.100 | 9.250 | 9.010 | 9.140 | 8.525 | 3,053,983 |
| Sep 4, 2023 | 9.180 | 9.180 | 8.920 | 9.090 | 8.478 | 4,958,717 |
| Aug 31, 2023 | 9.090 | 9.090 | 8.870 | 8.990 | 8.385 | 8,011,779 |
| Aug 30, 2023 | 9.190 | 9.350 | 9.010 | 9.070 | 8.460 | 3,825,520 |
| Aug 29, 2023 | 8.860 | 8.970 | 8.860 | 8.970 | 8.366 | 2,793,867 |
| Aug 28, 2023 | 8.890 | 9.060 | 8.790 | 8.860 | 8.264 | 1,578,107 |
| Aug 25, 2023 | 8.950 | 8.980 | 8.800 | 8.880 | 8.282 | 1,860,004 |
| Aug 24, 2023 | 8.990 | 9.030 | 8.880 | 8.960 | 8.357 | 2,175,672 |
| Aug 23, 2023 | 8.820 | 9.180 | 8.750 | 8.880 | 8.282 | 4,322,494 |
| Aug 22, 2023 | 8.680 | 8.900 | 8.610 | 8.830 | 8.236 | 3,912,021 |
| Aug 21, 2023 | 8.890 | 8.890 | 8.640 | 8.650 | 8.068 | 3,431,480 |
| Aug 18, 2023 | 8.970 | 9.050 | 8.880 | 8.890 | 8.292 | 1,591,557 |
| Aug 17, 2023 | 8.890 | 9.120 | 8.800 | 9.080 | 8.469 | 2,517,488 |
| Aug 16, 2023 | 9.050 | 9.050 | 8.850 | 8.940 | 8.338 | 4,132,113 |
| Aug 15, 2023 | 9.130 | 9.180 | 9.000 | 9.060 | 8.450 | 2,383,700 |
| Aug 14, 2023 | 9.120 | 9.170 | 9.040 | 9.140 | 8.525 | 2,711,071 |
| Aug 11, 2023 | 9.300 | 9.300 | 9.110 | 9.270 | 8.646 | 1,018,764 |
| Aug 10, 2023 | 9.140 | 9.240 | 9.100 | 9.210 | 8.590 | 2,066,449 |
| Aug 9, 2023 | 9.140 | 9.170 | 9.070 | 9.140 | 8.525 | 1,779,507 |
| Aug 8, 2023 | 9.310 | 9.310 | 9.080 | 9.120 | 8.506 | 2,469,392 |
| Aug 7, 2023 | 9.170 | 9.350 | 9.130 | 9.310 | 8.684 | 2,350,076 |
| Aug 4, 2023 | 9.460 | 9.460 | 9.150 | 9.170 | 8.553 | 2,450,789 |
| Aug 3, 2023 | 9.430 | 9.430 | 9.280 | 9.370 | 8.740 | 1,670,646 |
| Aug 2, 2023 | 9.510 | 9.560 | 9.220 | 9.390 | 8.758 | 4,129,631 |
| Aug 1, 2023 | 9.650 | 9.660 | 9.480 | 9.490 | 8.851 | 1,313,607 |
| Jul 31, 2023 | 9.770 | 9.770 | 9.530 | 9.550 | 8.907 | 5,496,762 |
| Jul 28, 2023 | 9.730 | 9.850 | 9.560 | 9.660 | 9.010 | 2,647,654 |
| Jul 27, 2023 | 9.650 | 9.800 | 9.590 | 9.770 | 9.113 | 3,130,388 |
| Jul 26, 2023 | 9.480 | 9.640 | 9.450 | 9.580 | 8.935 | 3,014,774 |
| Jul 25, 2023 | 9.290 | 9.540 | 9.290 | 9.470 | 8.833 | 2,940,857 |
| Jul 24, 2023 | 9.470 | 9.470 | 9.220 | 9.280 | 8.656 | 4,347,043 |
| Jul 21, 2023 | 9.460 | 9.540 | 9.400 | 9.500 | 8.861 | 3,217,909 |
| Jul 20, 2023 | 9.420 | 9.530 | 9.400 | 9.430 | 8.795 | 2,688,645 |
| Jul 19, 2023 | 9.350 | 9.410 | 9.310 | 9.390 | 8.758 | 2,207,473 |
| Jul 18, 2023 | 9.600 | 9.630 | 9.370 | 9.420 | 8.786 | 2,015,875 |
| Jul 14, 2023 | 9.540 | 9.590 | 9.440 | 9.540 | 8.898 | 2,626,330 |
| Jul 13, 2023 | 9.510 | 9.580 | 9.480 | 9.510 | 8.870 | 1,635,759 |
| Jul 12, 2023 | 9.390 | 9.410 | 9.260 | 9.380 | 8.749 | 2,006,250 |
| Jul 11, 2023 | 9.400 | 9.520 | 9.370 | 9.450 | 8.814 | 2,437,979 |
| Jul 10, 2023 | 9.390 | 9.480 | 9.190 | 9.320 | 8.693 | 2,660,525 |
| Jul 7, 2023 | 9.370 | 9.340 | 9.180 | 9.300 | 8.674 | 2,859,273 |
| Jul 6, 2023 | 9.510 | 9.540 | 9.250 | 9.370 | 8.740 | 4,103,467 |
| Jul 5, 2023 | 9.610 | 9.680 | 9.550 | 9.580 | 8.935 | 2,236,446 |
| Jul 4, 2023 | 9.660 | 9.730 | 9.570 | 9.670 | 9.019 | 1,539,598 |
| Jul 3, 2023 | 9.720 | 9.720 | 9.500 | 9.660 | 9.010 | 2,392,340 |
| Jun 30, 2023 | 9.420 | 9.690 | 9.420 | 9.630 | 8.982 | 5,457,420 |
| Jun 29, 2023 | 9.700 | 9.750 | 9.450 | 9.460 | 8.823 | 2,591,675 |
| Jun 28, 2023 | 9.650 | 9.690 | 9.490 | 9.690 | 9.038 | 3,831,239 |
| Jun 27, 2023 | 9.510 | 9.670 | 9.500 | 9.620 | 8.973 | 4,484,331 |
| Jun 26, 2023 | 9.430 | 9.620 | 9.320 | 9.500 | 8.861 | 5,519,488 |
| Jun 23, 2023 | 9.540 | 9.560 | 9.320 | 9.390 | 8.758 | 8,885,130 |
| Jun 21, 2023 | 9.810 | 9.830 | 9.490 | 9.520 | 8.879 | 9,392,105 |
| Jun 20, 2023 | 9.850 | 9.880 | 9.770 | 9.810 | 9.150 | 1,639,031 |
| Jun 19, 2023 | 9.870 | 9.920 | 9.720 | 9.920 | 9.252 | 4,103,016 |
| Jun 16, 2023 | 9.710 | 9.890 | 9.700 | 9.890 | 9.225 | 36,368,591 |
| Jun 15, 2023 | 9.710 | 9.820 | 9.660 | 9.730 | 9.075 | 5,543,325 |
| Jun 14, 2023 | 9.840 | 9.900 | 9.500 | 9.700 | 9.047 | 7,670,599 |
| Jun 13, 2023 | 10.020 | 10.020 | 9.720 | 9.840 | 9.178 | 9,071,141 |
| Jun 12, 2023 | 10.360 | 10.360 | 9.910 | 10.020 | 9.346 | 7,779,309 |
| Jun 9, 2023 | 10.240 | 10.260 | 10.080 | 10.160 | 9.476 | 8,388,914 |
| Jun 8, 2023 | 10.300 | 10.340 | 10.100 | 10.180 | 9.495 | 4,557,412 |
| Jun 7, 2023 | 10.340 | 10.480 | 10.280 | 10.300 | 9.607 | 3,288,924 |
| Jun 6, 2023 | 10.220 | 10.440 | 10.160 | 10.280 | 9.588 | 5,304,379 |
| Jun 5, 2023 | 10.300 | 10.380 | 10.160 | 10.340 | 9.644 | 3,952,524 |
| Jun 2, 2023 | 9.700 | 10.360 | 9.700 | 10.300 | 9.607 | 6,515,747 |
| Jun 1, 2023 | 10.100 | 10.260 | 9.680 | 9.700 | 9.047 | 14,364,648 |
| May 31, 2023 | 10.440 | 10.440 | 10.060 | 10.180 | 9.495 | 59,918,342 |
| May 30, 2023 | 10.380 | 10.580 | 10.340 | 10.460 | 9.756 | 9,343,830 |
| May 29, 2023 | 10.440 | 10.600 | 10.400 | 10.420 | 9.719 | 6,435,768 |
| May 25, 2023 | 10.480 | 10.560 | 10.340 | 10.500 | 9.793 | 6,036,972 |
| May 24, 2023 | 10.780 | 10.800 | 10.420 | 10.500 | 9.793 | 9,031,307 |
| May 23, 2023 | 10.400 | 10.940 | 10.380 | 10.940 | 10.204 | 10,092,990 |
| May 22, 2023 | 10.440 | 10.520 | 10.300 | 10.420 | 9.719 | 4,394,775 |
| May 19, 2023 | 10.460 | 10.540 | 10.320 | 10.340 | 9.644 | 4,774,580 |
| May 18, 2023 | 10.780 | 10.800 | 10.400 | 10.460 | 9.756 | 3,099,802 |
| May 17, 2023 | 10.640 | 10.860 | 10.620 | 10.660 | 9.943 | 2,517,831 |
| May 16, 2023 | 10.620 | 10.820 | 10.540 | 10.700 | 9.980 | 4,610,903 |
| May 15, 2023 | 10.200 | 10.560 | 10.120 | 10.560 | 9.849 | 2,900,517 |
| May 12, 2023 | 10.420 | 10.500 | 10.160 | 10.180 | 9.495 | 4,313,850 |
| May 11, 2023 | 10.280 | 10.460 | 10.180 | 10.300 | 9.607 | 4,047,342 |
| May 10, 2023 | 10.480 | 10.480 | 10.300 | 10.320 | 9.626 | 1,418,133 |
| May 9, 2023 | 10.440 | 10.640 | 10.280 | 10.320 | 9.626 | 2,857,199 |
| May 8, 2023 | 10.500 | 10.540 | 10.380 | 10.460 | 9.756 | 1,966,434 |
| May 5, 2023 | 10.460 | 10.500 | 10.380 | 10.460 | 9.756 | 1,966,841 |
| May 4, 2023 | 10.440 | 10.440 | 10.260 | 10.340 | 9.644 | 1,504,729 |
| May 3, 2023 | 10.300 | 10.340 | 10.220 | 10.300 | 9.607 | 2,321,015 |
| May 2, 2023 | 10.620 | 10.640 | 10.360 | 10.380 | 9.682 | 4,902,138 |
Related Tickers
0016.HK Sun Hung Kai Properties Limited
74.600
+2.40%
1113.HK CK Asset Holdings Limited
33.800
+1.20%
0173.HK K. Wah International Holdings Limited
1.810
+1.69%
3883.HK China Aoyuan Group Limited
0.147
+37.38%
0004.HK The Wharf (Holdings) Limited
25.150
0.00%
SHG.SG Sun Hung Kai Properties Ltd
8.50
0.00%
8897.T MIRARTH HOLDINGS,Inc.
477.00
-0.21%
0009.HK Keyne Ltd
0.013
+30.00%
0480.HK HKR International Limited
1.240
0.00%
2007.HK Country Garden Holdings Company Limited
0.485
+1.04%