HKSE - Delayed Quote
HKD
Sino Land Company Limited (0083.HK)
10.210
+0.180
(+1.79%)
At close: October 30 at 4:08:06 PM GMT+8
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
Oct 30, 2026
10.170
10.230
9.970
10.210
10.210
7,555,392
Oct 29, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.060
10.150
9.990
10.030
10.030
5,920,452
Oct 28, 2026
10.580
10.620
10.460
10.490
10.060
4,897,892
Oct 27, 2026
10.780
10.780
10.570
10.580
10.146
5,870,787
Oct 26, 2026
10.630
10.860
10.590
10.760
10.319
10,687,822
Oct 23, 2026
10.430
10.690
10.290
10.660
10.223
8,492,730
Oct 22, 2026
10.610
10.610
10.330
10.430
10.002
10,474,357
Oct 21, 2026
10.550
10.660
10.470
10.630
10.194
7,888,947
Oct 20, 2026
10.500
10.570
10.410
10.550
10.118
12,738,179
Oct 16, 2026
10.540
10.540
10.400
10.500
10.070
7,336,608
Oct 15, 2026
10.450
10.450
10.260
10.430
10.002
7,752,023
Oct 14, 2026
10.450
10.530
10.440
10.500
10.070
9,067,145
Oct 13, 2026
10.340
10.510
10.300
10.470
10.041
3,973,763
Oct 12, 2026
10.450
10.460
10.260
10.350
9.926
4,747,537
Oct 9, 2026
10.240
10.530
10.190
10.440
10.012
7,365,557
Oct 8, 2026
10.060
10.260
10.060
10.130
9.715
15,180,725
Oct 7, 2026
10.000
10.100
10.000
10.070
9.657
6,213,356
Oct 6, 2026
10.000
10.100
10.000
10.030
9.619
7,417,243
Oct 5, 2026
10.010
10.080
9.960
10.010
9.600
8,203,246
Oct 2, 2026
10.110
10.230
10.010
10.050
9.638
7,298,249
Sep 30, 2026
10.150
10.300
10.080
10.300
9.878
14,276,499
Sep 29, 2026
10.060
10.220
10.060
10.160
9.744
8,723,632
Sep 28, 2026
9.930
10.210
9.930
10.100
9.686
9,062,192
Sep 25, 2026
10.130
10.130
9.915
9.940
9.533
5,418,544
Sep 24, 2026
10.080
10.180
10.050
10.150
9.734
11,885,823
Sep 23, 2026
10.080
10.260
10.080
10.220
9.801
10,792,340
Sep 22, 2026
10.100
10.200
10.050
10.100
9.686
10,049,371
Sep 21, 2026
9.960
10.130
9.895
10.120
9.705
7,245,226
Sep 18, 2026
9.850
9.985
9.810
9.975
9.566
20,616,785
Sep 17, 2026
9.950
9.950
9.705
9.865
9.461
9,637,642
Sep 16, 2026
9.860
9.990
9.820
9.965
9.557
5,258,831
Sep 15, 2026
10.100
10.120
9.835
9.845
9.441
9,876,186
Sep 14, 2026
10.120
10.160
9.980
10.120
9.705
4,568,336
Sep 11, 2026
10.290
10.290
10.130
10.140
9.724
6,813,731
Sep 10, 2026
10.460
10.460
10.310
10.310
9.887
4,527,221
Sep 9, 2026
10.440
10.470
10.300
10.460
10.031
18,175,995
Sep 8, 2026
10.550
10.640
10.350
10.470
10.041
7,210,475
Sep 7, 2026
10.640
10.660
10.500
10.570
10.137
2,683,301
Sep 4, 2026
10.300
10.580
10.220
10.540
10.108
5,153,511
Sep 3, 2026
10.390
10.550
10.240
10.300
9.878
9,178,094
Sep 2, 2026
10.200
10.450
10.140
10.430
10.002
8,930,705
Sep 1, 2026
10.260
10.310
10.070
10.260
9.839
19,901,746
Aug 31, 2026
10.670
10.670
10.180
10.340
9.916
33,282,527
Aug 28, 2026
10.740
10.800
10.520
10.670
10.233
8,279,276
Aug 27, 2026
10.730
10.730
10.540
10.580
10.146
5,842,910
Aug 26, 2026
10.740
10.810
10.640
10.760
10.319
10,217,080
Aug 25, 2026
10.790
10.880
10.750
10.760
10.319
6,570,786
Aug 24, 2026
10.810
10.960
10.740
10.810
10.367
6,265,240
Aug 21, 2026
10.670
10.850
10.670
10.810
10.367
5,259,191
Aug 20, 2026
10.380
10.660
10.380
10.660
10.223
7,378,319
Aug 19, 2026
10.220
10.380
10.190
10.300
9.878
2,755,131
Aug 18, 2026
10.190
10.250
10.100
10.220
9.801
5,120,387
Aug 17, 2026
10.300
10.340
10.230
10.260
9.839
4,872,789
Aug 14, 2026
10.300
10.300
10.140
10.260
9.839
4,144,060
Aug 13, 2026
10.220
10.330
10.190
10.330
9.907
5,543,888
Aug 12, 2026
10.240
10.280
10.050
10.280
9.859
8,776,471
Aug 11, 2026
10.400
10.500
10.230
10.300
9.878
7,714,779
Aug 10, 2026
10.290
10.430
10.180
10.420
9.993
5,801,584
Aug 7, 2026
10.390
10.390
10.100
10.190
9.772
6,552,021
Aug 6, 2026
10.710
10.710
10.280
10.370
9.945
9,236,046
Aug 5, 2026
10.670
10.710
10.580
10.710
10.271
4,215,975
Aug 4, 2026
10.800
10.800
10.610
10.670
10.233
6,508,365
Aug 3, 2026
10.790
10.880
10.540
10.650
10.213
3,797,628
Jul 31, 2026
10.800
10.800
10.570
10.700
10.261
7,092,676
Jul 30, 2026
10.660
10.870
10.660
10.780
10.338
4,372,631
Jul 29, 2026
10.650
10.980
10.590
10.810
10.367
5,876,249
Jul 28, 2026
10.790
10.850
10.620
10.660
10.223
7,988,337
Jul 27, 2026
10.660
10.790
10.600
10.790
10.348
3,139,930
Jul 24, 2026
10.800
10.830
10.600
10.680
10.242
5,198,573
Jul 23, 2026
10.880
10.940
10.730
10.880
10.434
5,638,998
Jul 22, 2026
10.700
10.890
10.680
10.850
10.405
4,489,688
Jul 21, 2026
10.700
10.930
10.690
10.800
10.357
7,880,957
Jul 20, 2026
10.660
10.730
10.460
10.700
10.261
4,366,366
Jul 17, 2026
10.740
10.830
10.520
10.560
10.127
3,558,170
Jul 16, 2026
10.670
10.780
10.570
10.600
10.165
10,032,400
Jul 15, 2026
10.510
10.650
10.440
10.650
10.213
3,637,755
Jul 14, 2026
10.220
10.470
10.070
10.450
10.022
4,300,164
Jul 13, 2026
10.350
10.500
10.100
10.270
9.849
5,254,982
Jul 10, 2026
10.090
10.460
10.020
10.310
9.887
6,208,952
Jul 9, 2026
10.250
10.340
10.100
10.190
9.772
6,123,003
Jul 8, 2026
10.230
10.310
10.130
10.310
9.887
5,269,002
Jul 7, 2026
10.290
10.290
10.120
10.230
9.811
8,128,651
Jul 6, 2026
10.450
10.510
10.240
10.280
9.859
4,699,760
Jul 3, 2026
10.370
10.500
10.290
10.480
10.050
3,477,920
Jul 2, 2026
10.270
10.340
10.120
10.280
9.859
8,879,367
Jun 30, 2026
10.580
10.580
10.040
10.280
9.859
11,938,850
Jun 29, 2026
10.310
10.500
10.150
10.440
10.012
14,973,538
Jun 26, 2026
10.450
10.500
10.240
10.340
9.916
8,552,062
Jun 25, 2026
10.550
10.630
10.440
10.550
10.118
10,014,385
Jun 24, 2026
10.460
10.570
10.340
10.560
10.127
8,254,708
Jun 23, 2026
10.500
10.680
10.300
10.460
10.031
7,781,280
Jun 22, 2026
10.300
10.630
10.230
10.610
10.175
10,859,882
Jun 18, 2026
10.700
10.950
10.610
10.950
10.501
33,984,005
Jun 17, 2026
11.060
11.110
10.770
10.860
10.415
7,513,848
Jun 16, 2026
11.150
11.170
11.010
11.120
10.664
3,851,824
Jun 15, 2026
11.190
11.490
11.150
11.200
10.741
7,016,192
Jun 12, 2026
11.280
11.380
11.160
11.300
10.837
7,271,277
Jun 11, 2026
11.520
11.520
10.980
11.120
10.664
15,467,565
Jun 10, 2026
11.470
11.660
11.320
11.430
10.961
10,232,572
Jun 9, 2026
11.770
11.780
11.350
11.470
11.000
7,320,899
Jun 8, 2026
11.630
11.640
11.390
11.590
11.115
21,389,225
Jun 5, 2026
11.660
11.740
11.530
11.640
11.163
28,197,965
Jun 4, 2026
11.720
11.840
11.520
11.670
11.192
11,315,493
Jun 3, 2026
11.810
11.810
11.580
11.730
11.249
9,464,146
Jun 2, 2026
11.770
11.850
11.410
11.810
11.326
9,727,514
Jun 1, 2026
11.780
11.850
11.560
11.780
11.297
14,178,549
May 29, 2026
11.680
11.870
11.570
11.810
11.326
45,893,436
May 28, 2026
11.640
11.720
11.460
11.680
11.201
10,163,872
May 27, 2026
11.800
12.020
11.560
11.640
11.163
7,520,424
May 26, 2026
12.290
12.290
11.830
11.910
11.422
10,848,390
May 22, 2026
12.300
12.800
12.210
12.310
11.805
8,587,176
May 21, 2026
12.360
12.430
12.290
12.320
11.815
4,538,814
May 20, 2026
12.350
12.450
12.300
12.440
11.930
4,199,596
May 19, 2026
12.430
12.480
12.310
12.450
11.940
4,852,186
May 18, 2026
12.640
12.640
12.280
12.440
11.930
7,040,425
May 15, 2026
12.590
12.840
12.500
12.660
12.141
5,557,715
May 14, 2026
12.600
12.880
12.600
12.710
12.189
6,552,559
May 13, 2026
12.930
12.970
12.580
12.600
12.084
6,302,251
May 12, 2026
13.040
13.100
12.870
12.930
12.400
4,851,460
May 11, 2026
12.870
13.000
12.740
13.000
12.467
7,253,141
May 8, 2026
12.960
13.090
12.580
12.850
12.323
5,515,241
May 7, 2026
13.280
13.280
12.980
13.070
12.534
8,543,371
May 6, 2026
12.830
13.200
12.830
13.160
12.621
7,274,379
May 5, 2026
12.750
12.970
12.710
12.970
12.438
7,460,280
May 4, 2026
12.490
12.870
12.490
12.750
12.227
5,264,044
Apr 30, 2026
12.430
12.800
12.400
12.490
11.978
10,874,104
Apr 29, 2026
12.500
12.660
12.420
12.650
12.131
5,930,007
Apr 28, 2026
12.430
12.680
12.330
12.530
12.016
8,099,940
Apr 27, 2026
12.430
12.430
12.190
12.330
11.825
6,355,254
Apr 24, 2026
12.330
12.370
12.230
12.340
11.834
3,899,452
Apr 23, 2026
12.120
12.540
12.120
12.520
12.007
7,575,402
Apr 22, 2026
12.000
12.160
11.940
12.160
11.662
5,505,493
Apr 21, 2026
11.820
12.160
11.690
12.160
11.662
6,765,115
Apr 20, 2026
11.850
11.870
11.680
11.740
11.259
3,322,979
Apr 17, 2026
11.940
11.950
11.610
11.760
11.278
9,245,850
Apr 16, 2026
11.930
11.940
11.740
11.940
11.451
2,593,098
Apr 15, 2026
11.890
11.900
11.710
11.820
11.335
3,876,779
Apr 14, 2026
11.800
11.810
11.580
11.760
11.278
4,348,083
Apr 13, 2026
11.900
11.960
11.440
11.630
11.153
8,255,123
Apr 10, 2026
11.870
12.080
11.760
11.930
11.441
8,579,411
Apr 9, 2026
11.890
11.890
11.550
11.830
11.345
6,912,146
Apr 8, 2026
11.800
11.910
11.620
11.900
11.412
9,914,691
Apr 2, 2026
11.840
11.840
11.480
11.550
11.077
4,284,015
Apr 1, 2026
11.760
11.940
11.650
11.700
11.220
9,680,808
Mar 31, 2026
11.490
11.550
11.350
11.490
11.019
12,179,709
Mar 30, 2026
11.480
11.550
11.310
11.450
10.981
8,398,400
Mar 27, 2026
11.520
11.590
11.330
11.480
11.009
8,911,349
Mar 26, 2026
11.550
11.680
11.420
11.430
10.961
5,997,355
Mar 25, 2026
11.640
11.640
11.350
11.550
11.077
10,528,398
Mar 24, 2026
11.220
11.500
11.220
11.470
11.000
6,842,307
Mar 23, 2026
11.440
11.460
11.020
11.190
10.731
13,025,181
Mar 20, 2026
11.650
11.780
11.500
11.590
11.115
23,691,668
Mar 19, 2026
11.720
11.740
11.550
11.660
11.182
6,483,333
Mar 18, 2026
11.730
11.900
11.600
11.850
11.364
9,327,805
Mar 17, 2026
11.430
11.680
11.400
11.590
11.115
10,361,645
Mar 16, 2026
11.290
11.480
11.200
11.430
10.961
10,624,971
Mar 13, 2026
11.190
11.360
11.170
11.360
10.894
6,986,329
Mar 12, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
11.550
11.580
11.050
11.280
10.818
9,091,877
Mar 11, 2026
11.600
11.730
11.510
11.700
11.077
8,820,553
Mar 10, 2026
11.550
11.750
11.490
11.570
10.953
10,257,807
Mar 9, 2026
11.150
11.420
11.020
11.400
10.793
11,457,602
Mar 6, 2026
11.700
11.740
11.450
11.610
10.991
13,027,002
Mar 5, 2026
11.820
11.920
11.600
11.700
11.077
11,932,181
Mar 4, 2026
12.120
12.120
11.460
11.600
10.982
19,731,419
Mar 3, 2026
12.540
12.700
12.070
12.160
11.512
15,484,971
Mar 2, 2026
12.530
12.780
11.820
12.540
11.872
16,965,731
Feb 27, 2026
12.860
13.120
12.780
12.780
12.099
24,766,284
Feb 26, 2026
13.010
13.220
12.710
12.790
12.108
10,698,517
Feb 25, 2026
13.190
13.300
12.890
13.010
12.317
11,616,538
Feb 24, 2026
12.920
13.260
12.910
13.260
12.553
14,279,544
Feb 23, 2026
12.860
12.960
12.790
12.920
12.232
6,580,731
Feb 20, 2026
12.900
13.030
12.680
12.760
12.080
14,270,232
Feb 16, 2026
12.590
12.590
12.590
12.590
11.919
-
Feb 13, 2026
12.480
12.650
12.280
12.590
11.919
6,815,937
Feb 12, 2026
12.640
12.720
12.500
12.540
11.872
7,058,194
Feb 11, 2026
12.610
12.670
12.400
12.620
11.948
7,339,593
Feb 10, 2026
12.500
12.620
12.280
12.600
11.929
8,209,464
Feb 9, 2026
12.110
12.510
12.110
12.510
11.843
10,050,641
Feb 6, 2026
12.000
12.140
11.720
12.110
11.465
10,154,507
Feb 5, 2026
11.800
12.140
11.800
12.100
11.455
11,056,979
Feb 4, 2026
11.620
11.870
11.580
11.780
11.152
9,493,917
Feb 3, 2026
11.370
11.720
11.370
11.710
11.086
10,419,853
Feb 2, 2026
11.710
11.740
11.160
11.340
10.736
10,360,656
Jan 30, 2026
11.790
11.800
11.620
11.780
11.152
21,256,560
Jan 29, 2026
11.620
11.800
11.440
11.770
11.143
14,190,102
Jan 28, 2026
11.530
11.740
11.530
11.620
11.001
17,723,660
Jan 27, 2026
11.660
11.750
11.470
11.510
10.897
11,518,339
Jan 26, 2026
11.370
11.650
11.290
11.650
11.029
12,788,851
Jan 23, 2026
11.480
11.480
11.260
11.310
10.707
4,572,347
Jan 22, 2026
11.390
11.680
11.300
11.480
10.868
12,016,510
Jan 21, 2026
11.240
11.380
11.230
11.350
10.745
4,031,787
Jan 20, 2026
11.340
11.380
11.200
11.290
10.688
3,257,463
Jan 19, 2026
11.580
11.580
11.220
11.340
10.736
4,950,711
Jan 16, 2026
11.550
11.600
11.400
11.580
10.963
7,255,359
Jan 15, 2026
11.300
11.520
11.200
11.470
10.859
11,540,702
Jan 14, 2026
11.250
11.280
11.060
11.200
10.603
11,604,867
Jan 13, 2026
11.270
11.400
11.100
11.250
10.651
8,898,345
Jan 12, 2026
10.750
11.170
10.710
11.170
10.575
7,174,927
Jan 9, 2026
10.620
10.750
10.540
10.750
10.177
4,926,186
Jan 8, 2026
10.560
10.670
10.490
10.590
10.026
6,425,463
Jan 7, 2026
10.540
10.660
10.520
10.570
10.007
5,356,473
Jan 6, 2026
10.400
10.680
10.400
10.550
9.988
4,941,576
Jan 5, 2026
10.480
10.480
10.260
10.340
9.789
5,319,494
Jan 2, 2026
10.310
10.440
10.300
10.400
9.846
3,385,446
Dec 31, 2025
10.210
10.210
10.210
10.210
9.666
-
Dec 30, 2025
10.290
10.340
10.200
10.240
9.694
2,225,500
Dec 29, 2025
10.470
10.470
10.220
10.330
9.780
2,366,485
Dec 24, 2025
10.410
10.410
10.410
10.410
9.855
-
Dec 23, 2025
10.200
10.440
10.200
10.380
9.827
2,362,858
Dec 22, 2025
10.340
10.400
10.210
10.320
9.770
3,404,076
Dec 19, 2025
10.300
10.340
10.170
10.340
9.789
13,032,125
Dec 18, 2025
10.340
10.400
10.170
10.290
9.742
3,007,222
Dec 17, 2025
10.320
10.470
10.250
10.290
9.742
4,389,958
Dec 16, 2025
10.560
10.620
10.310
10.350
9.798
3,222,676
Dec 15, 2025
10.740
10.780
10.560
10.560
9.997
3,665,025
Dec 12, 2025
10.680
10.900
10.680
10.820
10.243
8,430,885
Dec 11, 2025
10.500
10.730
10.460
10.680
10.111
5,892,620
Dec 10, 2025
10.490
10.640
10.420
10.470
9.912
7,327,538
Dec 9, 2025
10.560
10.680
10.480
10.600
10.035
5,911,347
Dec 8, 2025
10.600
10.680
10.520
10.570
10.007
2,789,503
Dec 5, 2025
10.620
10.680
10.380
10.610
10.045
5,903,762
Dec 4, 2025
10.600
10.640
10.520
10.620
10.054
5,603,949
Dec 3, 2025
10.600
10.670
10.540
10.590
10.026
5,049,434
Dec 2, 2025
10.640
10.660
10.380
10.650
10.082
4,470,968
Dec 1, 2025
10.440
10.630
10.410
10.560
9.997
8,144,553
Nov 28, 2025
10.500
10.520
10.390
10.440
9.884
5,631,855
Nov 27, 2025
10.360
10.620
10.340
10.480
9.922
4,106,421
Nov 26, 2025
10.460
10.500
10.290
10.400
9.846
3,987,721
Nov 25, 2025
10.490
10.570
10.340
10.370
9.817
9,747,771
Nov 24, 2025
10.180
10.500
10.170
10.410
9.855
43,477,078
Nov 21, 2025
10.050
10.230
9.960
10.180
9.638
10,283,667
Nov 20, 2025
10.440
10.440
9.980
10.070
9.533
13,075,361
Nov 19, 2025
10.480
10.570
10.340
10.390
9.836
7,764,430
Nov 18, 2025
10.570
10.610
10.360
10.380
9.827
7,458,116
Nov 17, 2025
10.700
10.740
10.600
10.680
10.111
8,309,210
Nov 14, 2025
10.750
10.780
10.590
10.610
10.045
8,304,522
Nov 13, 2025
10.660
10.800
10.560
10.750
10.177
8,406,128
Nov 12, 2025
10.250
10.670
10.230
10.660
10.092
12,031,178
Nov 11, 2025
10.170
10.290
10.170
10.270
9.723
4,758,267
Nov 10, 2025
10.030
10.200
10.030
10.170
9.628
5,298,783
Nov 7, 2025
10.000
10.170
9.990
10.090
9.552
5,809,316
Nov 6, 2025
9.990
10.110
9.960
10.080
9.543
4,421,334
Nov 5, 2025
9.950
10.010
9.860
10.010
9.477
4,187,475
Nov 4, 2025
9.850
10.060
9.800
10.060
9.524
7,933,801
Nov 3, 2025
9.580
9.820
9.580
9.820
9.297
4,962,870
Oct 31, 2025
9.650
9.700
9.580
9.650
9.136
6,609,366
Oct 30, 2025
9.960
10.000
9.660
9.700
9.183
8,168,945
