HKSE - Delayed Quote HKD

SHUI ON LAND (0272.HK)

Compare
0.680 0.000 (0.00%)
At close: December 18 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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
May 7, 2024 0.730 0.740 0.730 0.740 0.684 5,268,946
May 6, 2024 0.740 0.740 0.730 0.730 0.675 5,029,491
May 3, 2024 0.740 0.750 0.730 0.740 0.684 3,791,739
May 2, 2024 0.740 0.750 0.720 0.740 0.684 8,092,366
Apr 30, 2024 0.740 0.740 0.720 0.730 0.675 7,432,787
Apr 29, 2024 0.720 0.750 0.710 0.740 0.684 23,645,618
Apr 26, 2024 0.690 0.720 0.680 0.710 0.657 15,274,203
Apr 25, 2024 0.680 0.690 0.680 0.690 0.638 1,967,992
Apr 24, 2024 0.670 0.690 0.660 0.680 0.629 6,117,232
Apr 23, 2024 0.670 0.670 0.660 0.670 0.620 3,686,000
Apr 22, 2024 0.660 0.670 0.660 0.670 0.620 1,767,923
Apr 19, 2024 0.670 0.670 0.650 0.660 0.610 2,840,500
Apr 18, 2024 0.660 0.670 0.660 0.660 0.610 2,257,167
Apr 17, 2024 0.650 0.670 0.650 0.660 0.610 11,456,000
Apr 16, 2024 0.670 0.670 0.650 0.650 0.601 5,612,500
Apr 15, 2024 0.670 0.680 0.650 0.660 0.610 9,679,500
Apr 12, 2024 0.690 0.690 0.670 0.670 0.620 2,499,500
Apr 11, 2024 0.690 0.690 0.680 0.690 0.638 1,429,166
Apr 10, 2024 0.680 0.690 0.670 0.690 0.638 10,975,827
Apr 9, 2024 0.680 0.680 0.660 0.680 0.629 6,567,000
Apr 8, 2024 0.670 0.680 0.660 0.670 0.620 5,473,500
Apr 5, 2024 0.680 0.680 0.670 0.670 0.620 1,030,500
Apr 3, 2024 0.680 0.680 0.660 0.670 0.620 9,847,000
Apr 2, 2024 0.670 0.680 0.660 0.680 0.629 8,536,500
Mar 28, 2024 0.670 0.680 0.660 0.670 0.620 6,890,334
Mar 27, 2024 0.690 0.690 0.660 0.660 0.610 14,358,208
Mar 26, 2024 0.700 0.700 0.680 0.690 0.638 4,226,500
Mar 25, 2024 0.700 0.700 0.690 0.700 0.647 2,662,950
Mar 22, 2024 0.690 0.700 0.680 0.690 0.638 13,887,076
Mar 21, 2024 0.670 0.680 0.660 0.670 0.620 3,186,234
Mar 20, 2024 0.670 0.670 0.660 0.660 0.610 3,948,466
Mar 19, 2024 0.670 0.680 0.660 0.670 0.620 5,740,726
Mar 18, 2024 0.670 0.680 0.650 0.670 0.620 25,079,387
Mar 15, 2024 0.720 0.720 0.650 0.650 0.601 34,643,707
Mar 14, 2024 0.720 0.720 0.710 0.710 0.657 1,384,570
Mar 13, 2024 0.720 0.720 0.710 0.720 0.666 2,876,976
Mar 12, 2024 0.710 0.730 0.700 0.720 0.666 10,555,072
Mar 11, 2024 0.710 0.720 0.700 0.710 0.657 3,147,894
Mar 8, 2024 0.700 0.710 0.700 0.710 0.657 1,541,169
Mar 7, 2024 0.700 0.710 0.690 0.700 0.647 3,552,833
Mar 6, 2024 0.700 0.710 0.690 0.700 0.647 7,053,333
Mar 5, 2024 0.720 0.720 0.690 0.700 0.647 10,145,405
Mar 4, 2024 0.720 0.730 0.710 0.720 0.666 5,594,315
Mar 1, 2024 0.720 0.730 0.710 0.720 0.666 3,544,000
Feb 29, 2024 0.720 0.740 0.710 0.710 0.657 12,154,680
Feb 28, 2024 0.730 0.740 0.720 0.730 0.675 2,058,600
Feb 27, 2024 0.730 0.740 0.720 0.730 0.675 2,510,500
Feb 26, 2024 0.730 0.740 0.720 0.730 0.675 3,031,341
Feb 23, 2024 0.740 0.750 0.730 0.740 0.684 2,255,800
Feb 22, 2024 0.730 0.740 0.720 0.740 0.684 6,668,176
Feb 21, 2024 0.700 0.730 0.700 0.730 0.675 12,230,020
Feb 20, 2024 0.700 0.710 0.700 0.700 0.647 1,208,214
Feb 19, 2024 0.700 0.700 0.690 0.700 0.647 2,631,682
Feb 16, 2024 0.690 0.710 0.690 0.710 0.657 1,627,550
Feb 15, 2024 0.700 0.700 0.680 0.690 0.638 747,193
Feb 14, 2024 0.690 0.700 0.680 0.690 0.638 555,166
Feb 9, 2024 0.680 0.690 0.680 0.690 0.638 721,500
Feb 8, 2024 0.700 0.700 0.690 0.690 0.638 1,770,384
Feb 7, 2024 0.700 0.700 0.690 0.700 0.647 2,102,677
Feb 6, 2024 0.690 0.700 0.680 0.690 0.638 3,638,974
Feb 5, 2024 0.690 0.690 0.650 0.690 0.638 35,688,669
Feb 2, 2024 0.700 0.710 0.690 0.700 0.647 7,967,500
Feb 1, 2024 0.700 0.710 0.690 0.700 0.647 6,837,446
Jan 31, 2024 0.710 0.710 0.700 0.700 0.647 3,688,100
Jan 30, 2024 0.710 0.710 0.700 0.710 0.657 6,745,862
Jan 29, 2024 0.700 0.720 0.700 0.710 0.657 10,309,785
Jan 26, 2024 0.700 0.710 0.690 0.700 0.647 7,981,187
Jan 25, 2024 0.680 0.700 0.680 0.690 0.638 6,071,290
Jan 24, 2024 0.680 0.690 0.670 0.680 0.629 10,960,153
Jan 23, 2024 0.670 0.690 0.670 0.670 0.620 11,678,333
Jan 22, 2024 0.700 0.700 0.660 0.670 0.620 18,551,767
Jan 19, 2024 0.700 0.700 0.690 0.690 0.638 6,788,750
Jan 18, 2024 0.700 0.710 0.690 0.690 0.638 3,731,000
Jan 17, 2024 0.730 0.730 0.690 0.700 0.647 13,689,188
Jan 16, 2024 0.730 0.740 0.720 0.730 0.675 4,056,667
Jan 15, 2024 0.720 0.740 0.720 0.730 0.675 5,059,278
Jan 12, 2024 0.720 0.730 0.720 0.730 0.675 532,100
Jan 11, 2024 0.720 0.730 0.720 0.720 0.666 4,982,294
Jan 10, 2024 0.730 0.730 0.720 0.730 0.675 2,308,556
Jan 9, 2024 0.740 0.740 0.720 0.730 0.675 7,656,404
Jan 8, 2024 0.740 0.750 0.730 0.740 0.684 7,684,105
Jan 5, 2024 0.730 0.750 0.730 0.740 0.684 12,074,500
Jan 4, 2024 0.730 0.730 0.720 0.730 0.675 3,108,313
Jan 3, 2024 0.720 0.730 0.710 0.720 0.666 5,108,500
Jan 2, 2024 0.720 0.720 0.710 0.720 0.666 7,930,466
Dec 29, 2023 0.720 0.730 0.710 0.720 0.666 3,851,900
Dec 28, 2023 0.710 0.730 0.700 0.710 0.657 5,614,112
Dec 27, 2023 0.710 0.710 0.700 0.710 0.657 4,295,166
Dec 22, 2023 0.710 0.710 0.700 0.710 0.657 3,525,575
Dec 21, 2023 0.700 0.710 0.690 0.700 0.647 4,873,473
Dec 20, 2023 0.700 0.710 0.700 0.700 0.647 3,636,721
Dec 19, 2023 0.700 0.710 0.690 0.700 0.647 4,529,500
Dec 18, 2023 0.700 0.710 0.690 0.700 0.647 2,852,500

Related Tickers

0604.HK Shenzhen Investment Limited
0.870
0.00%
 
0035.HK FE CONSORT INTL
0.930
-1.06%
 
0059.HK SKYFAME REALTY
0.012
-7.69%
 
0313.HK RICHLY FIELD
0.010
0.00%
 
3301.HK Ronshine China Holdings Limited
0.430
-2.27%
 
1238.HK POWERLONG
0.530
0.00%
 
3990.HK Midea Real Estate Holding Limited
2.930
+1.03%
 
3883.HK China Aoyuan Group Limited
0.229
+1.33%
 
0817.HK CHINA JINMAO
1.010
+1.00%
 
2007.HK Country Garden Holdings Company Limited
0.485
0.00%