Sino Land (0083.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.39 | 10.39 | 10.10 | 10.19 | -1.74% | 6,552,021 |
| 2026-08-06 | 10.71 | 10.71 | 10.28 | 10.37 | -3.17% | 9,236,046 |
| 2026-08-05 | 10.67 | 10.71 | 10.58 | 10.71 | +0.37% | 4,215,975 |
| 2026-08-04 | 10.80 | 10.80 | 10.61 | 10.67 | +0.19% | 6,508,365 |
| 2026-08-03 | 10.79 | 10.88 | 10.54 | 10.65 | -0.47% | 3,797,628 |
| 2026-07-31 | 10.80 | 10.80 | 10.57 | 10.70 | -0.74% | 7,092,676 |
| 2026-07-30 | 10.66 | 10.87 | 10.66 | 10.78 | -0.28% | 4,372,631 |
| 2026-07-29 | 10.65 | 10.98 | 10.59 | 10.81 | +1.41% | 5,876,249 |
| 2026-07-28 | 10.79 | 10.85 | 10.62 | 10.66 | -1.20% | 7,988,337 |
| 2026-07-27 | 10.66 | 10.79 | 10.60 | 10.79 | +1.03% | 3,139,930 |
| 2026-07-24 | 10.80 | 10.83 | 10.60 | 10.68 | -1.84% | 5,198,573 |
| 2026-07-23 | 10.88 | 10.94 | 10.73 | 10.88 | +0.28% | 5,638,998 |
| 2026-07-22 | 10.70 | 10.89 | 10.68 | 10.85 | +0.46% | 4,489,688 |
| 2026-07-21 | 10.70 | 10.93 | 10.69 | 10.80 | +0.93% | 7,880,957 |
| 2026-07-20 | 10.66 | 10.73 | 10.46 | 10.70 | +1.33% | 4,366,366 |
| 2026-07-17 | 10.74 | 10.83 | 10.52 | 10.56 | -0.38% | 3,558,170 |
| 2026-07-16 | 10.67 | 10.78 | 10.57 | 10.60 | -0.47% | 10,032,400 |
| 2026-07-15 | 10.51 | 10.65 | 10.44 | 10.65 | +1.91% | 3,637,755 |
| 2026-07-14 | 10.22 | 10.47 | 10.07 | 10.45 | +1.75% | 4,300,164 |
| 2026-07-13 | 10.35 | 10.50 | 10.10 | 10.27 | -0.39% | 5,254,982 |
| 2026-07-10 | 10.09 | 10.46 | 10.02 | 10.31 | +1.18% | 6,208,952 |
| 2026-07-09 | 10.25 | 10.34 | 10.10 | 10.19 | -1.16% | 6,123,003 |
| 2026-07-08 | 10.23 | 10.31 | 10.13 | 10.31 | +0.78% | 5,269,002 |
| 2026-07-07 | 10.29 | 10.29 | 10.12 | 10.23 | -0.49% | 8,128,651 |
| 2026-07-06 | 10.45 | 10.51 | 10.24 | 10.28 | -1.91% | 4,699,760 |
| 2026-07-03 | 10.37 | 10.50 | 10.29 | 10.48 | +1.95% | 3,477,920 |
| 2026-07-02 | 10.27 | 10.34 | 10.12 | 10.28 | +0.00% | 8,879,367 |
| 2026-06-30 | 10.58 | 10.58 | 10.04 | 10.28 | -1.53% | 11,938,850 |
| 2026-06-29 | 10.31 | 10.50 | 10.15 | 10.44 | +0.97% | 14,973,538 |
| 2026-06-26 | 10.45 | 10.50 | 10.24 | 10.34 | -1.99% | 8,552,062 |
| 2026-06-25 | 10.55 | 10.63 | 10.44 | 10.55 | -0.09% | 10,014,385 |
| 2026-06-24 | 10.46 | 10.57 | 10.34 | 10.56 | +0.96% | 8,254,708 |
| 2026-06-23 | 10.50 | 10.68 | 10.30 | 10.46 | -1.41% | 7,781,280 |
| 2026-06-22 | 10.30 | 10.63 | 10.23 | 10.61 | -3.11% | 10,859,882 |
| 2026-06-18 | 10.70 | 10.95 | 10.61 | 10.95 | +0.83% | 33,984,000 |
| 2026-06-17 | 11.06 | 11.11 | 10.77 | 10.86 | -2.34% | 7,513,848 |
| 2026-06-16 | 11.15 | 11.17 | 11.01 | 11.12 | -0.71% | 3,851,824 |
| 2026-06-15 | 11.19 | 11.49 | 11.15 | 11.20 | -0.88% | 7,016,192 |
| 2026-06-12 | 11.28 | 11.38 | 11.16 | 11.30 | +1.62% | 7,271,277 |
| 2026-06-11 | 11.52 | 11.52 | 10.98 | 11.12 | -2.71% | 15,467,560 |
| 2026-06-10 | 11.47 | 11.66 | 11.32 | 11.43 | -0.35% | 10,232,570 |
| 2026-06-09 | 11.77 | 11.78 | 11.35 | 11.47 | -1.04% | 7,320,899 |
| 2026-06-08 | 11.63 | 11.64 | 11.39 | 11.59 | -0.43% | 21,389,225 |
| 2026-06-05 | 11.66 | 11.74 | 11.53 | 11.64 | -0.26% | 28,197,961 |
| 2026-06-04 | 11.72 | 11.84 | 11.52 | 11.67 | -0.51% | 11,315,490 |
| 2026-06-03 | 11.81 | 11.81 | 11.58 | 11.73 | -0.68% | 9,464,146 |
| 2026-06-02 | 11.77 | 11.85 | 11.41 | 11.81 | +0.25% | 9,727,514 |
| 2026-06-01 | 11.78 | 11.85 | 11.56 | 11.78 | -0.25% | 14,178,540 |
| 2026-05-29 | 11.68 | 11.87 | 11.57 | 11.81 | +1.11% | 45,893,434 |
| 2026-05-28 | 11.64 | 11.72 | 11.46 | 11.68 | +0.34% | 10,163,870 |
| 2026-05-27 | 11.80 | 12.02 | 11.56 | 11.64 | -2.27% | 7,520,424 |
| 2026-05-26 | 12.29 | 12.29 | 11.83 | 11.91 | -3.25% | 10,848,390 |
| 2026-05-22 | 12.30 | 12.80 | 12.21 | 12.31 | -0.08% | 8,587,176 |
| 2026-05-21 | 12.36 | 12.43 | 12.29 | 12.32 | -0.96% | 4,538,814 |
| 2026-05-20 | 12.35 | 12.45 | 12.30 | 12.44 | -0.08% | 4,199,596 |
| 2026-05-19 | 12.43 | 12.48 | 12.31 | 12.45 | +0.08% | 4,852,186 |
| 2026-05-18 | 12.64 | 12.64 | 12.28 | 12.44 | -1.74% | 7,040,425 |
| 2026-05-15 | 12.59 | 12.84 | 12.50 | 12.66 | -0.39% | 5,557,715 |
| 2026-05-14 | 12.60 | 12.88 | 12.60 | 12.71 | +0.87% | 6,552,559 |
| 2026-05-13 | 12.93 | 12.97 | 12.58 | 12.60 | -2.55% | 6,302,251 |
| 2026-05-12 | 13.04 | 13.10 | 12.87 | 12.93 | -0.54% | 4,851,460 |
| 2026-05-11 | 12.87 | 13.00 | 12.74 | 13.00 | +1.17% | 7,253,141 |
| 2026-05-08 | 12.96 | 13.09 | 12.58 | 12.85 | -1.68% | 5,515,241 |
| 2026-05-07 | 13.28 | 13.28 | 12.98 | 13.07 | -0.68% | 8,543,371 |
| 2026-05-06 | 12.83 | 13.20 | 12.83 | 13.16 | +1.46% | 7,274,379 |
| 2026-05-05 | 12.75 | 12.97 | 12.71 | 12.97 | +1.73% | 7,460,280 |
| 2026-05-04 | 12.49 | 12.87 | 12.49 | 12.75 | +2.08% | 5,264,044 |
| 2026-04-30 | 12.43 | 12.80 | 12.40 | 12.49 | -1.26% | 10,874,100 |
| 2026-04-29 | 12.50 | 12.66 | 12.42 | 12.65 | +0.96% | 5,930,007 |
| 2026-04-28 | 12.43 | 12.68 | 12.33 | 12.53 | +1.62% | 8,099,940 |
| 2026-04-27 | 12.43 | 12.43 | 12.19 | 12.33 | -0.08% | 6,355,254 |
| 2026-04-24 | 12.33 | 12.37 | 12.23 | 12.34 | -1.44% | 3,899,452 |
| 2026-04-23 | 12.12 | 12.54 | 12.12 | 12.52 | +2.96% | 7,575,402 |
| 2026-04-22 | 12.00 | 12.16 | 11.94 | 12.16 | +0.00% | 5,505,493 |
| 2026-04-21 | 11.82 | 12.16 | 11.69 | 12.16 | +3.58% | 6,765,115 |
| 2026-04-20 | 11.85 | 11.87 | 11.68 | 11.74 | -0.17% | 3,322,979 |
| 2026-04-17 | 11.94 | 11.95 | 11.61 | 11.76 | -1.51% | 9,245,850 |
| 2026-04-16 | 11.93 | 11.94 | 11.74 | 11.94 | +1.02% | 2,593,098 |
| 2026-04-15 | 11.89 | 11.90 | 11.71 | 11.82 | +0.51% | 3,876,779 |
| 2026-04-14 | 11.80 | 11.81 | 11.58 | 11.76 | +1.12% | 4,348,083 |
| 2026-04-13 | 11.90 | 11.96 | 11.44 | 11.63 | -2.51% | 8,255,123 |
| 2026-04-10 | 11.87 | 12.08 | 11.76 | 11.93 | +0.85% | 8,579,411 |
| 2026-04-09 | 11.89 | 11.89 | 11.55 | 11.83 | -0.59% | 6,912,146 |
| 2026-04-08 | 11.80 | 11.91 | 11.62 | 11.90 | +3.03% | 9,914,691 |
| 2026-04-02 | 11.84 | 11.84 | 11.48 | 11.55 | -1.28% | 4,284,015 |
| 2026-04-01 | 11.76 | 11.94 | 11.65 | 11.70 | +1.83% | 9,680,808 |
| 2026-03-31 | 11.49 | 11.55 | 11.35 | 11.49 | +0.35% | 12,179,700 |
| 2026-03-30 | 11.48 | 11.55 | 11.31 | 11.45 | -0.26% | 8,398,400 |
| 2026-03-27 | 11.52 | 11.59 | 11.33 | 11.48 | +0.44% | 8,911,349 |
| 2026-03-26 | 11.55 | 11.68 | 11.42 | 11.43 | -1.04% | 5,997,355 |
| 2026-03-25 | 11.64 | 11.64 | 11.35 | 11.55 | +0.70% | 10,528,390 |
| 2026-03-24 | 11.22 | 11.50 | 11.22 | 11.47 | +2.50% | 6,842,307 |
| 2026-03-23 | 11.44 | 11.46 | 11.02 | 11.19 | -3.45% | 13,025,180 |
| 2026-03-20 | 11.65 | 11.78 | 11.50 | 11.59 | -0.60% | 23,691,660 |
| 2026-03-19 | 11.72 | 11.74 | 11.55 | 11.66 | -1.60% | 6,483,333 |
| 2026-03-18 | 11.73 | 11.90 | 11.60 | 11.85 | +2.24% | 9,327,805 |
| 2026-03-17 | 11.43 | 11.68 | 11.40 | 11.59 | +1.40% | 10,361,640 |
| 2026-03-16 | 11.29 | 11.48 | 11.20 | 11.43 | +0.62% | 10,624,970 |
| 2026-03-13 | 11.19 | 11.36 | 11.17 | 11.36 | +0.71% | 6,986,329 |
| 2026-03-12 | 11.55 | 11.58 | 11.05 | 11.28 | -3.59% | 9,091,877 |
| 2026-03-11 | 11.60 | 11.73 | 11.51 | 11.70 | +1.12% | 8,820,553 |
| 2026-03-10 | 11.55 | 11.75 | 11.49 | 11.57 | +1.49% | 10,257,807 |
| 2026-03-09 | 11.15 | 11.42 | 11.02 | 11.40 | -1.81% | 11,457,602 |
| 2026-03-06 | 11.70 | 11.74 | 11.45 | 11.61 | -0.77% | 13,027,002 |
| 2026-03-05 | 11.82 | 11.92 | 11.60 | 11.70 | +0.86% | 11,932,181 |
| 2026-03-04 | 12.12 | 12.12 | 11.46 | 11.60 | -4.61% | 19,731,419 |
| 2026-03-03 | 12.54 | 12.70 | 12.07 | 12.16 | -3.03% | 15,484,971 |
| 2026-03-02 | 12.53 | 12.78 | 11.82 | 12.54 | -1.88% | 16,965,731 |
| 2026-02-27 | 12.86 | 13.12 | 12.78 | 12.78 | -0.08% | 24,766,284 |
| 2026-02-26 | 13.01 | 13.22 | 12.71 | 12.79 | -1.69% | 10,698,517 |
| 2026-02-25 | 13.19 | 13.30 | 12.89 | 13.01 | -1.89% | 11,616,538 |
| 2026-02-24 | 12.92 | 13.26 | 12.91 | 13.26 | +2.63% | 14,279,544 |
| 2026-02-23 | 12.86 | 12.96 | 12.79 | 12.92 | +1.25% | 6,580,731 |
| 2026-02-20 | 12.90 | 13.03 | 12.68 | 12.76 | +1.35% | 14,270,232 |
| 2026-02-16 | 12.59 | 12.69 | 12.50 | 12.59 | +0.00% | 1,313,539 |
| 2026-02-13 | 12.48 | 12.65 | 12.28 | 12.59 | +0.40% | 6,815,937 |
| 2026-02-12 | 12.64 | 12.72 | 12.50 | 12.54 | -0.63% | 7,058,194 |
| 2026-02-11 | 12.61 | 12.67 | 12.40 | 12.62 | +0.16% | 7,339,593 |
| 2026-02-10 | 12.50 | 12.62 | 12.28 | 12.60 | +0.72% | 8,209,464 |
| 2026-02-09 | 12.11 | 12.51 | 12.11 | 12.51 | +3.30% | 10,050,641 |
| 2026-02-06 | 12.00 | 12.14 | 11.72 | 12.11 | +0.08% | 10,154,507 |
| 2026-02-05 | 11.80 | 12.14 | 11.80 | 12.10 | +2.72% | 11,056,979 |
| 2026-02-04 | 11.62 | 11.87 | 11.58 | 11.78 | +0.60% | 9,493,917 |
| 2026-02-03 | 11.37 | 11.72 | 11.37 | 11.71 | +3.26% | 10,419,853 |
| 2026-02-02 | 11.71 | 11.74 | 11.16 | 11.34 | -3.74% | 10,360,656 |
| 2026-01-30 | 11.79 | 11.80 | 11.62 | 11.78 | +0.08% | 21,256,560 |
| 2026-01-29 | 11.62 | 11.80 | 11.44 | 11.77 | +1.29% | 14,190,102 |
| 2026-01-28 | 11.53 | 11.74 | 11.53 | 11.62 | +0.96% | 17,723,660 |
| 2026-01-27 | 11.66 | 11.75 | 11.47 | 11.51 | -1.20% | 11,518,339 |
| 2026-01-26 | 11.37 | 11.65 | 11.29 | 11.65 | +3.01% | 12,788,851 |
| 2026-01-23 | 11.48 | 11.48 | 11.26 | 11.31 | -1.48% | 4,572,347 |
| 2026-01-22 | 11.39 | 11.68 | 11.30 | 11.48 | +1.15% | 12,016,510 |
| 2026-01-21 | 11.24 | 11.38 | 11.23 | 11.35 | +0.53% | 4,031,787 |
| 2026-01-20 | 11.34 | 11.38 | 11.20 | 11.29 | -0.44% | 3,257,463 |
| 2026-01-19 | 11.58 | 11.58 | 11.22 | 11.34 | -2.07% | 4,950,711 |
| 2026-01-16 | 11.55 | 11.60 | 11.40 | 11.58 | +0.96% | 7,255,359 |
| 2026-01-15 | 11.30 | 11.52 | 11.20 | 11.47 | +2.41% | 11,540,702 |
| 2026-01-14 | 11.25 | 11.28 | 11.06 | 11.20 | -0.44% | 11,604,867 |
| 2026-01-13 | 11.27 | 11.40 | 11.10 | 11.25 | +0.72% | 8,898,345 |
| 2026-01-12 | 10.75 | 11.17 | 10.71 | 11.17 | +3.91% | 7,174,927 |
| 2026-01-09 | 10.62 | 10.75 | 10.54 | 10.75 | +1.51% | 4,926,186 |
| 2026-01-08 | 10.56 | 10.67 | 10.49 | 10.59 | +0.19% | 6,425,463 |
| 2026-01-07 | 10.54 | 10.66 | 10.52 | 10.57 | +0.19% | 5,356,473 |
| 2026-01-06 | 10.40 | 10.68 | 10.40 | 10.55 | +2.03% | 4,941,576 |
| 2026-01-05 | 10.48 | 10.48 | 10.26 | 10.34 | -0.58% | 5,319,494 |
| 2026-01-02 | 10.31 | 10.44 | 10.30 | 10.40 | +1.76% | 3,385,446 |
| 2025-12-31 | 10.26 | 10.32 | 10.20 | 10.22 | -0.20% | 2,853,298 |
| 2025-12-30 | 10.29 | 10.34 | 10.20 | 10.24 | -0.87% | 2,225,500 |
| 2025-12-29 | 10.47 | 10.47 | 10.22 | 10.33 | -0.77% | 2,366,485 |
| 2025-12-24 | 10.40 | 10.47 | 10.28 | 10.41 | +0.29% | 2,533,575 |
| 2025-12-23 | 10.20 | 10.44 | 10.20 | 10.38 | +0.58% | 2,362,858 |
| 2025-12-22 | 10.34 | 10.40 | 10.21 | 10.32 | -0.19% | 3,404,076 |
| 2025-12-19 | 10.30 | 10.34 | 10.17 | 10.34 | +0.49% | 13,032,125 |
| 2025-12-18 | 10.34 | 10.40 | 10.17 | 10.29 | +0.00% | 3,007,222 |
| 2025-12-17 | 10.32 | 10.47 | 10.25 | 10.29 | -0.58% | 4,389,958 |
| 2025-12-16 | 10.56 | 10.62 | 10.31 | 10.35 | -1.99% | 3,222,676 |
| 2025-12-15 | 10.74 | 10.78 | 10.56 | 10.56 | -2.40% | 3,665,025 |
| 2025-12-12 | 10.68 | 10.90 | 10.68 | 10.82 | +1.31% | 8,430,885 |
| 2025-12-11 | 10.50 | 10.73 | 10.46 | 10.68 | +2.01% | 5,892,620 |
| 2025-12-10 | 10.49 | 10.64 | 10.42 | 10.47 | -1.23% | 7,327,538 |
| 2025-12-09 | 10.56 | 10.68 | 10.48 | 10.60 | +0.28% | 5,911,347 |
| 2025-12-08 | 10.60 | 10.68 | 10.52 | 10.57 | -0.38% | 2,789,503 |
| 2025-12-05 | 10.62 | 10.68 | 10.38 | 10.61 | -0.09% | 5,903,762 |
| 2025-12-04 | 10.60 | 10.64 | 10.52 | 10.62 | +0.28% | 5,603,949 |
| 2025-12-03 | 10.60 | 10.67 | 10.54 | 10.59 | -0.56% | 5,049,434 |
| 2025-12-02 | 10.64 | 10.66 | 10.38 | 10.65 | +0.85% | 4,470,968 |
| 2025-12-01 | 10.44 | 10.63 | 10.41 | 10.56 | +1.15% | 8,144,553 |
| 2025-11-28 | 10.50 | 10.52 | 10.39 | 10.44 | -0.38% | 5,631,855 |
| 2025-11-27 | 10.36 | 10.62 | 10.34 | 10.48 | +0.77% | 4,106,421 |
| 2025-11-26 | 10.46 | 10.50 | 10.29 | 10.40 | +0.29% | 3,987,721 |
| 2025-11-25 | 10.49 | 10.57 | 10.34 | 10.37 | -0.38% | 9,747,771 |
| 2025-11-24 | 10.18 | 10.50 | 10.17 | 10.41 | +2.26% | 43,477,078 |
| 2025-11-21 | 10.05 | 10.23 | 9.96 | 10.18 | +1.09% | 10,283,667 |
| 2025-11-20 | 10.44 | 10.44 | 9.98 | 10.07 | -3.08% | 13,075,361 |
| 2025-11-19 | 10.48 | 10.57 | 10.34 | 10.39 | +0.10% | 7,764,430 |
| 2025-11-18 | 10.57 | 10.61 | 10.36 | 10.38 | -2.81% | 7,458,116 |
| 2025-11-17 | 10.70 | 10.74 | 10.60 | 10.68 | +0.66% | 8,309,210 |
| 2025-11-14 | 10.75 | 10.78 | 10.59 | 10.61 | -1.30% | 8,304,522 |
| 2025-11-13 | 10.66 | 10.80 | 10.56 | 10.75 | +0.84% | 8,406,128 |
| 2025-11-12 | 10.25 | 10.67 | 10.23 | 10.66 | +3.80% | 12,031,178 |
| 2025-11-11 | 10.17 | 10.29 | 10.17 | 10.27 | +0.98% | 4,758,267 |
| 2025-11-10 | 10.03 | 10.20 | 10.03 | 10.17 | +0.79% | 5,298,783 |
| 2025-11-07 | 10.00 | 10.17 | 9.99 | 10.09 | +0.10% | 5,809,316 |
| 2025-11-06 | 9.99 | 10.11 | 9.96 | 10.08 | +0.70% | 4,421,334 |
| 2025-11-05 | 9.95 | 10.01 | 9.86 | 10.01 | -0.50% | 4,187,475 |
| 2025-11-04 | 9.85 | 10.06 | 9.80 | 10.06 | +2.44% | 7,933,801 |
| 2025-11-03 | 9.58 | 9.82 | 9.58 | 9.82 | +1.76% | 4,962,870 |
| 2025-10-31 | 9.65 | 9.70 | 9.58 | 9.65 | -0.52% | 6,609,366 |
| 2025-10-30 | 9.96 | 10.00 | 9.66 | 9.70 | -2.02% | 8,168,945 |
| 2025-10-28 | 9.82 | 9.92 | 9.79 | 9.90 | +0.41% | 4,983,560 |
| 2025-10-27 | 9.74 | 9.86 | 9.74 | 9.86 | +1.23% | 4,897,169 |
| 2025-10-24 | 9.88 | 9.88 | 9.66 | 9.74 | -4.60% | 5,799,149 |
| 2025-10-23 | 10.23 | 10.24 | 10.09 | 10.21 | -0.20% | 5,657,641 |
| 2025-10-22 | 10.22 | 10.26 | 10.18 | 10.23 | +0.10% | 6,301,755 |
| 2025-10-21 | 10.23 | 10.37 | 10.20 | 10.22 | -0.10% | 4,877,938 |
| 2025-10-20 | 10.18 | 10.25 | 10.13 | 10.23 | +0.79% | 4,517,064 |
| 2025-10-17 | 10.21 | 10.21 | 10.06 | 10.15 | -0.59% | 4,233,803 |
| 2025-10-16 | 10.27 | 10.27 | 10.06 | 10.21 | +0.10% | 3,624,577 |
| 2025-10-15 | 10.20 | 10.23 | 10.08 | 10.20 | +0.69% | 3,709,854 |
| 2025-10-14 | 10.16 | 10.28 | 10.06 | 10.13 | -0.30% | 5,550,246 |
| 2025-10-13 | 10.00 | 10.17 | 9.95 | 10.16 | +0.49% | 4,567,846 |
| 2025-10-10 | 10.16 | 10.20 | 10.07 | 10.11 | -0.79% | 3,736,021 |
| 2025-10-09 | 10.02 | 10.20 | 9.93 | 10.19 | +2.31% | 6,337,500 |
| 2025-10-08 | 10.08 | 10.10 | 9.93 | 9.96 | -0.20% | 3,810,024 |
| 2025-10-06 | 10.11 | 10.11 | 9.96 | 9.98 | -0.30% | 1,984,919 |
| 2025-10-03 | 10.06 | 10.15 | 9.89 | 10.01 | +0.50% | 3,451,330 |
| 2025-10-02 | 10.25 | 10.25 | 9.95 | 9.96 | +1.12% | 8,215,757 |
| 2025-09-30 | 9.94 | 9.96 | 9.84 | 9.85 | -0.91% | 5,003,818 |
| 2025-09-29 | 9.87 | 9.97 | 9.68 | 9.94 | +0.71% | 4,584,210 |
| 2025-09-26 | 9.82 | 9.91 | 9.68 | 9.87 | +1.33% | 5,677,164 |
| 2025-09-25 | 9.80 | 9.84 | 9.65 | 9.74 | -0.71% | 4,475,012 |
| 2025-09-24 | 9.86 | 9.95 | 9.77 | 9.81 | -0.51% | 7,922,066 |
| 2025-09-23 | 10.08 | 10.12 | 9.85 | 9.86 | -2.38% | 5,176,458 |
| 2025-09-22 | 10.20 | 10.22 | 10.01 | 10.10 | -0.98% | 7,765,572 |
| 2025-09-19 | 10.15 | 10.20 | 10.06 | 10.20 | +1.09% | 24,145,930 |
| 2025-09-18 | 10.06 | 10.18 | 10.03 | 10.09 | +0.30% | 6,117,859 |
| 2025-09-17 | 10.00 | 10.10 | 9.96 | 10.06 | +0.20% | 4,907,684 |
| 2025-09-16 | 10.04 | 10.17 | 9.95 | 10.04 | -0.10% | 7,429,071 |
| 2025-09-15 | 10.15 | 10.16 | 10.00 | 10.05 | -0.30% | 5,937,632 |
| 2025-09-12 | 10.14 | 10.17 | 10.00 | 10.08 | +0.30% | 5,666,412 |
| 2025-09-11 | 9.96 | 10.07 | 9.90 | 10.05 | +0.90% | 7,399,620 |
| 2025-09-10 | 9.94 | 9.98 | 9.88 | 9.96 | +0.30% | 4,334,604 |
| 2025-09-09 | 9.81 | 9.97 | 9.77 | 9.93 | +1.43% | 5,733,889 |
| 2025-09-08 | 9.66 | 9.83 | 9.66 | 9.79 | +1.24% | 4,857,691 |
| 2025-09-05 | 9.63 | 9.70 | 9.52 | 9.67 | +0.94% | 8,084,515 |
| 2025-09-04 | 9.65 | 9.65 | 9.47 | 9.58 | -0.10% | 7,769,686 |
| 2025-09-03 | 9.63 | 9.72 | 9.47 | 9.59 | -0.72% | 10,926,509 |
| 2025-09-02 | 9.45 | 9.69 | 9.39 | 9.66 | +2.01% | 8,894,353 |
| 2025-09-01 | 9.33 | 9.50 | 9.27 | 9.47 | +2.27% | 5,273,853 |
| 2025-08-29 | 9.35 | 9.35 | 9.16 | 9.26 | -0.43% | 6,363,155 |
| 2025-08-28 | 9.13 | 9.35 | 9.13 | 9.30 | +0.43% | 6,479,094 |
| 2025-08-27 | 9.36 | 9.37 | 9.25 | 9.26 | -0.64% | 7,493,442 |
| 2025-08-26 | 9.36 | 9.39 | 9.28 | 9.32 | -0.43% | 19,319,108 |
| 2025-08-25 | 9.50 | 9.51 | 9.34 | 9.36 | -1.27% | 4,659,005 |
| 2025-08-22 | 9.38 | 9.50 | 9.38 | 9.48 | +0.42% | 2,481,050 |
| 2025-08-21 | 9.39 | 9.59 | 9.39 | 9.44 | +0.53% | 3,946,577 |
| 2025-08-20 | 9.38 | 9.43 | 9.10 | 9.39 | +0.11% | 4,293,987 |
| 2025-08-19 | 9.29 | 9.45 | 9.29 | 9.38 | +0.75% | 4,203,543 |
| 2025-08-18 | 9.38 | 9.49 | 9.29 | 9.31 | -0.96% | 6,323,084 |
| 2025-08-15 | 9.68 | 9.71 | 9.40 | 9.40 | -2.89% | 11,091,285 |
| 2025-08-14 | 9.68 | 9.75 | 9.60 | 9.68 | +0.62% | 4,226,666 |
| 2025-08-13 | 9.51 | 9.64 | 9.45 | 9.62 | +1.91% | 5,450,132 |
| 2025-08-12 | 9.55 | 9.64 | 9.40 | 9.44 | -1.56% | 4,330,882 |
| 2025-08-11 | 9.49 | 9.65 | 9.49 | 9.59 | +0.74% | 3,911,338 |
| 2025-08-08 | 9.49 | 9.60 | 9.49 | 9.52 | -0.21% | 7,524,381 |
| 2025-08-07 | 9.22 | 9.60 | 9.22 | 9.54 | +2.47% | 5,938,590 |
| 2025-08-06 | 9.24 | 9.35 | 9.23 | 9.31 | +0.32% | 4,243,435 |
| 2025-08-05 | 9.20 | 9.30 | 9.18 | 9.28 | +0.32% | 5,298,777 |
| 2025-08-04 | 9.03 | 9.28 | 9.00 | 9.25 | +2.44% | 8,564,136 |
| 2025-08-01 | 9.07 | 9.16 | 9.01 | 9.03 | -0.22% | 5,235,399 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.28%). Worst month: Mar (-5.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sino Land's (0083.HK) latest close?
10.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0083.HK's 52-week high and low?
13.30 high and 9.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Sino Land's strongest and weakest month historically?
Historically, 0083.HK's strongest calendar month has been Feb (average +8.28%) and its weakest Mar (average -5.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.