Shui On Land Ltd

0272
🏛️ hong-kong →
0.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:25 0.72 0.73 0.72 0.73 402.0K
10:40 0.72 0.72 0.72 0.72 49.0K
10:45 0.73 0.73 0.72 0.72 241.5K
10:55 0.72 0.72 0.72 0.72 638.0K
11:10 0.72 0.72 0.72 0.72 18.5K
11:15 0.72 0.72 0.72 0.72 716.5K
11:20 0.73 0.73 0.72 0.72 10.5K
11:25 0.73 0.73 0.72 0.73 137.0K
11:30 0.72 0.73 0.72 0.73 12.0K
11:35 0.72 0.73 0.72 0.73 351.6K
11:45 0.72 0.73 0.72 0.73 67.5K
11:50 0.72 0.73 0.72 0.72 18.0K
11:55 0.73 0.73 0.72 0.73 7.0K
13:05 0.72 0.73 0.72 0.73 18.0K
13:30 0.72 0.73 0.72 0.73 41.0K
13:40 0.72 0.73 0.72 0.73 75.0K
14:05 0.72 0.73 0.72 0.73 12.0K
14:10 0.72 0.73 0.72 0.73 13.0K
14:15 0.72 0.72 0.72 0.72 23.0K
14:20 0.73 0.73 0.72 0.72 11.0K
14:25 0.73 0.73 0.72 0.72 17.0K
14:30 0.73 0.73 0.72 0.73 315.0K
14:35 0.72 0.73 0.72 0.73 120.0K
15:00 0.72 0.73 0.72 0.73 26.0K
15:05 0.72 0.73 0.72 0.73 75.5K
15:10 0.72 0.72 0.72 0.72 19.5K
15:15 0.73 0.73 0.73 0.73 2.0K
15:20 0.72 0.73 0.72 0.72 46.0K
15:25 0.73 0.73 0.73 0.73 1.0K
15:30 0.72 0.73 0.72 0.73 32.0K
15:35 0.72 0.73 0.72 0.73 25.0K
15:40 0.72 0.73 0.72 0.73 16.0K
15:55 0.72 0.73 0.72 0.73 603.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 0.73 0.73 0.72 0.72 2.8M
2025-10-02 0.75 0.75 0.73 0.74 1.1M
2025-09-30 0.74 0.74 0.72 0.74 18.6M
2025-09-29 0.73 0.74 0.71 0.74 12.3M
2025-09-26 0.72 0.73 0.71 0.72 5.9M
2025-09-25 0.73 0.73 0.71 0.72 4.2M
2025-09-24 0.73 0.73 0.72 0.73 4.2M
2025-09-23 0.74 0.74 0.72 0.72 20.9M
2025-09-22 0.77 0.77 0.74 0.74 21.9M
2025-09-19 0.77 0.77 0.76 0.77 4.0M
2025-09-18 0.79 0.79 0.75 0.77 17.5M
2025-09-17 0.77 0.80 0.76 0.78 26.1M
2025-09-16 0.78 0.78 0.76 0.77 5.9M
2025-09-15 0.79 0.79 0.76 0.77 14.2M
2025-09-12 0.78 0.80 0.77 0.79 25.7M
2025-09-11 0.78 0.78 0.76 0.77 13.7M
2025-09-10 0.77 0.78 0.75 0.78 18.8M
2025-09-09 0.75 0.77 0.74 0.76 20.2M
2025-09-08 0.74 0.75 0.73 0.75 16.6M
2025-09-05 0.74 0.74 0.73 0.74 2.2M
2025-09-04 0.74 0.75 0.72 0.73 11.5M
2025-09-03 0.76 0.76 0.73 0.74 13.6M
2025-09-02 0.76 0.77 0.75 0.75 13.4M
2025-09-01 0.77 0.77 0.75 0.76 11.5M
2025-08-29 0.80 0.80 0.75 0.76 40.7M
2025-08-28 0.79 0.80 0.78 0.80 10.3M
2025-08-27 0.83 0.84 0.79 0.80 17.8M
2025-08-26 0.84 0.84 0.82 0.83 8.9M
2025-08-25 0.83 0.85 0.82 0.83 42.6M
2025-08-22 0.83 0.83 0.81 0.82 5.2M
2025-08-21 0.83 0.83 0.82 0.83 4.6M
2025-08-20 0.83 0.83 0.81 0.83 8.1M
2025-08-19 0.83 0.84 0.82 0.84 21.8M
2025-08-18 0.81 0.86 0.80 0.82 49.1M
2025-08-15 0.78 0.81 0.77 0.81 25.1M
2025-08-14 0.77 0.80 0.77 0.78 25.3M
2025-08-13 0.77 0.78 0.76 0.77 13.4M
2025-08-12 0.77 0.78 0.76 0.77 8.0M
2025-08-11 0.77 0.77 0.76 0.77 3.9M
2025-08-08 0.78 0.78 0.76 0.76 5.9M
2025-08-07 0.76 0.78 0.76 0.78 21.7M
2025-08-06 0.77 0.77 0.75 0.76 5.8M
2025-08-05 0.76 0.77 0.76 0.77 4.1M
2025-08-04 0.76 0.77 0.75 0.75 12.4M
2025-08-01 0.78 0.78 0.76 0.76 7.9M
2025-07-31 0.79 0.79 0.77 0.77 20.7M
2025-07-30 0.78 0.80 0.78 0.80 12.6M
2025-07-29 0.79 0.80 0.77 0.79 12.4M
2025-07-28 0.80 0.80 0.78 0.80 15.8M
2025-07-25 0.81 0.82 0.78 0.80 14.0M
2025-07-24 0.80 0.81 0.78 0.80 13.5M
2025-07-23 0.78 0.80 0.78 0.79 13.4M
2025-07-22 0.77 0.78 0.75 0.77 16.0M
2025-07-21 0.76 0.78 0.75 0.77 12.2M
2025-07-18 0.75 0.76 0.75 0.76 8.4M
2025-07-17 0.77 0.78 0.75 0.75 8.3M
2025-07-16 0.78 0.78 0.77 0.77 10.2M
2025-07-15 0.80 0.80 0.76 0.78 34.8M
2025-07-14 0.81 0.82 0.79 0.80 15.5M
2025-07-11 0.79 0.82 0.77 0.80 49.8M
2025-07-10 0.75 0.80 0.75 0.78 49.9M
2025-07-09 0.74 0.76 0.73 0.75 25.0M
2025-07-08 0.74 0.74 0.72 0.73 8.3M
2025-07-07 0.75 0.78 0.73 0.73 33.0M
2025-07-04 0.76 0.76 0.74 0.75 13.4M
2025-07-03 0.75 0.77 0.74 0.75 32.9M
2025-07-02 0.72 0.76 0.71 0.74 31.4M
2025-06-30 0.73 0.74 0.70 0.72 21.5M
2025-06-27 0.72 0.77 0.71 0.73 108.8M
2025-06-26 0.72 0.72 0.70 0.72 21.1M
2025-06-25 0.72 0.73 0.71 0.71 26.1M
2025-06-24 0.73 0.75 0.70 0.71 23.5M
2025-06-23 0.70 0.73 0.68 0.73 46.2M
2025-06-20 0.67 0.82 0.66 0.71 103.8M
2025-06-19 0.67 0.68 0.66 0.66 8.2M
2025-06-18 0.68 0.68 0.67 0.68 2.0M
2025-06-17 0.69 0.69 0.67 0.68 6.5M
2025-06-16 0.68 0.70 0.68 0.69 10.9M
2025-06-13 0.68 0.69 0.66 0.68 10.4M
2025-06-12 0.67 0.68 0.67 0.67 3.2M
2025-06-11 0.67 0.69 0.66 0.68 8.5M
2025-06-10 0.66 0.69 0.66 0.67 21.2M
2025-06-09 0.67 0.68 0.66 0.66 3.3M
2025-06-06 0.65 0.67 0.65 0.67 6.8M
2025-06-05 0.64 0.66 0.63 0.65 18.0M
2025-06-04 0.62 0.65 0.61 0.63 21.2M
2025-06-03 0.61 0.63 0.61 0.62 7.9M
2025-06-02 0.62 0.62 0.59 0.60 7.8M
2025-05-30 0.63 0.63 0.62 0.62 7.1M
2025-05-29 0.62 0.63 0.62 0.63 1.5M
2025-05-28 0.62 0.63 0.61 0.62 5.9M
2025-05-27 0.63 0.63 0.62 0.62 2.9M
2025-05-26 0.63 0.63 0.62 0.63 3.1M
2025-05-23 0.63 0.64 0.62 0.63 6.3M
2025-05-22 0.65 0.65 0.62 0.63 11.0M
2025-05-21 0.65 0.65 0.64 0.65 4.0M
2025-05-20 0.68 0.69 0.67 0.67 5.8M
2025-05-19 0.68 0.69 0.67 0.68 2.8M
2025-05-16 0.67 0.68 0.67 0.68 6.6M
2025-05-15 0.68 0.68 0.67 0.67 4.9M
2025-05-14 0.68 0.68 0.67 0.68 3.2M
2025-05-13 0.68 0.68 0.67 0.67 1.5M
2025-05-12 0.67 0.68 0.66 0.67 4.0M
2025-05-09 0.67 0.67 0.66 0.67 1.1M
2025-05-08 0.67 0.68 0.66 0.67 2.5M
2025-05-07 0.66 0.68 0.66 0.67 7.0M
2025-05-06 0.67 0.67 0.65 0.66 3.9M
2025-05-02 0.66 0.66 0.65 0.66 1.8M
2025-04-30 0.66 0.67 0.64 0.66 12.3M
2025-04-29 0.66 0.67 0.65 0.65 5.8M
2025-04-28 0.67 0.67 0.65 0.66 4.8M
2025-04-25 0.66 0.68 0.66 0.66 14.5M
2025-04-24 0.66 0.66 0.64 0.66 4.1M
2025-04-23 0.66 0.66 0.64 0.65 10.4M
2025-04-22 0.65 0.65 0.64 0.65 5.3M
2025-04-17 0.64 0.65 0.63 0.65 7.4M
2025-04-16 0.65 0.65 0.63 0.63 4.5M
2025-04-15 0.66 0.66 0.64 0.64 3.4M
2025-04-14 0.65 0.66 0.63 0.65 10.9M
2025-04-11 0.64 0.64 0.62 0.64 8.8M
2025-04-10 0.63 0.64 0.63 0.64 9.6M
2025-04-09 0.63 0.64 0.60 0.63 16.8M
2025-04-08 0.63 0.64 0.60 0.63 17.9M
2025-04-07 0.67 0.67 0.61 0.62 18.6M
2025-04-03 0.70 0.70 0.68 0.70 3.0M
2025-04-02 0.69 0.70 0.68 0.69 6.5M
2025-04-01 0.69 0.69 0.67 0.69 8.7M
2025-03-31 0.70 0.70 0.67 0.68 14.6M
2025-03-28 0.70 0.71 0.69 0.70 3.7M
2025-03-27 0.70 0.70 0.68 0.69 9.7M
2025-03-26 0.70 0.70 0.69 0.70 1.0M
2025-03-25 0.70 0.70 0.68 0.69 4.4M
2025-03-24 0.70 0.70 0.69 0.69 2.5M
2025-03-21 0.71 0.72 0.69 0.70 7.1M
2025-03-20 0.72 0.73 0.71 0.71 5.3M
2025-03-19 0.72 0.72 0.71 0.72 4.7M
2025-03-18 0.72 0.72 0.71 0.72 2.0M
2025-03-17 0.71 0.72 0.71 0.71 4.6M
2025-03-14 0.69 0.71 0.68 0.70 9.5M
2025-03-13 0.71 0.71 0.68 0.69 9.6M
2025-03-12 0.72 0.72 0.69 0.70 10.4M
2025-03-11 0.71 0.72 0.70 0.71 4.0M
2025-03-10 0.71 0.72 0.70 0.71 4.0M
2025-03-07 0.72 0.73 0.71 0.71 10.1M
2025-03-06 0.71 0.73 0.70 0.72 10.3M
2025-03-05 0.70 0.71 0.69 0.71 4.4M
2025-03-04 0.71 0.71 0.69 0.70 4.6M
2025-03-03 0.71 0.73 0.70 0.71 16.4M
2025-02-28 0.72 0.73 0.70 0.70 16.4M
2025-02-27 0.70 0.72 0.69 0.72 22.8M
2025-02-26 0.67 0.70 0.66 0.69 15.2M
2025-02-25 0.67 0.67 0.66 0.67 5.5M
2025-02-24 0.65 0.68 0.65 0.67 21.5M
2025-02-21 0.65 0.66 0.64 0.65 6.5M
2025-02-20 0.65 0.65 0.64 0.65 4.6M
2025-02-19 0.64 0.65 0.64 0.65 3.1M
2025-02-18 0.65 0.66 0.64 0.65 5.7M
2025-02-17 0.65 0.67 0.65 0.66 4.6M
2025-02-14 0.65 0.66 0.65 0.66 4.5M
2025-02-13 0.67 0.68 0.64 0.65 13.3M
2025-02-12 0.65 0.68 0.64 0.67 11.0M
2025-02-11 0.65 0.65 0.64 0.65 3.8M
2025-02-10 0.65 0.66 0.65 0.65 1.8M
2025-02-07 0.64 0.66 0.64 0.65 6.5M
2025-02-06 0.64 0.65 0.64 0.64 0.9M
2025-02-05 0.64 0.65 0.63 0.64 5.1M
2025-02-04 0.63 0.65 0.62 0.63 4.0M
2025-02-03 0.64 0.65 0.63 0.63 0.9M
2025-01-28 0.65 0.65 0.64 0.65 0.3M
2025-01-27 0.64 0.65 0.64 0.65 2.0M
2025-01-24 0.64 0.65 0.63 0.64 4.4M
2025-01-23 0.64 0.65 0.63 0.64 5.5M
2025-01-22 0.65 0.65 0.63 0.64 4.0M
2025-01-21 0.65 0.65 0.64 0.64 2.9M
2025-01-20 0.65 0.65 0.64 0.65 0.9M
2025-01-17 0.64 0.65 0.63 0.65 3.9M
2025-01-16 0.64 0.65 0.64 0.64 2.7M
2025-01-15 0.63 0.64 0.63 0.64 2.0M
2025-01-14 0.63 0.64 0.62 0.64 3.7M
2025-01-13 0.62 0.63 0.61 0.62 5.4M
2025-01-10 0.64 0.64 0.62 0.62 4.6M
2025-01-09 0.64 0.64 0.63 0.63 5.2M
2025-01-08 0.64 0.65 0.63 0.64 2.1M
2025-01-07 0.64 0.65 0.63 0.65 6.2M
2025-01-06 0.65 0.65 0.63 0.64 7.0M
2025-01-03 0.66 0.66 0.64 0.64 6.3M
2025-01-02 0.67 0.68 0.64 0.66 9.8M