Sino Land (0083.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -0.7% vs the 50-day and -8.6% vs the 200-day average, 23.1% below the 52-week high and +8% off the 52-week low; a death cross printed 66 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Sino Land trades 0.7% below its 50-day and 8.6% below its 200-day moving average. (as of 2026-10-30)

Sino Land is a Hong Kong property group that develops, sells, rents and manages buildings including shopping malls, offices, industrial space, homes and car parks. It also runs hotels, offers property and building management services, and holds a financing and securities arm alongside its real estate business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0083.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	10.17	10.23	9.97	10.21	+1.79%	7,555,392
2026-10-29	10.06	10.15	9.99	10.03	-4.39%	5,920,452
2026-10-28	10.58	10.62	10.46	10.49	-0.85%	4,897,892
2026-10-27	10.78	10.78	10.57	10.58	-1.67%	5,870,787
2026-10-26	10.63	10.86	10.59	10.76	+0.94%	10,687,822
2026-10-23	10.43	10.69	10.29	10.66	+2.21%	8,492,730
2026-10-22	10.61	10.61	10.33	10.43	-1.88%	10,474,357
2026-10-21	10.55	10.66	10.47	10.63	+0.76%	7,888,947
2026-10-20	10.50	10.57	10.41	10.55	+0.48%	12,738,179
2026-10-16	10.54	10.54	10.40	10.50	+0.67%	7,336,608
2026-10-15	10.45	10.45	10.26	10.43	-0.67%	7,752,023
2026-10-14	10.45	10.53	10.44	10.50	+0.29%	9,067,145
2026-10-13	10.34	10.51	10.30	10.47	+1.16%	3,973,763
2026-10-12	10.45	10.46	10.26	10.35	-0.86%	4,747,537
2026-10-09	10.24	10.53	10.19	10.44	+3.06%	7,365,557
2026-10-08	10.06	10.26	10.06	10.13	+0.60%	15,180,725
2026-10-07	10.00	10.10	10.00	10.07	+0.40%	6,213,356
2026-10-06	10.00	10.10	10.00	10.03	+0.20%	7,417,243
2026-10-05	10.01	10.08	9.96	10.01	-0.40%	8,203,246
2026-10-02	10.11	10.23	10.01	10.05	-2.43%	7,298,249
2026-09-30	10.15	10.30	10.08	10.30	+1.38%	14,276,499
2026-09-29	10.06	10.22	10.06	10.16	+0.59%	8,723,632
2026-09-28	9.93	10.21	9.93	10.10	+1.61%	9,062,192
2026-09-25	10.13	10.13	9.91	9.94	-2.07%	5,418,544
2026-09-24	10.08	10.18	10.05	10.15	-0.68%	11,885,823
2026-09-23	10.08	10.26	10.08	10.22	+1.19%	10,792,340
2026-09-22	10.10	10.20	10.05	10.10	-0.20%	10,049,371
2026-09-21	9.96	10.13	9.89	10.12	+1.45%	7,245,226
2026-09-18	9.85	9.98	9.81	9.97	+1.12%	20,616,783
2026-09-17	9.95	9.95	9.71	9.87	-1.00%	9,637,642
2026-09-16	9.86	9.99	9.82	9.96	+1.22%	5,258,831
2026-09-15	10.10	10.12	9.84	9.85	-2.72%	9,876,186
2026-09-14	10.12	10.16	9.98	10.12	-0.20%	4,568,336
2026-09-11	10.29	10.29	10.13	10.14	-1.65%	6,813,731
2026-09-10	10.46	10.46	10.31	10.31	-1.43%	4,527,221
2026-09-09	10.44	10.47	10.30	10.46	-0.10%	18,175,996
2026-09-08	10.55	10.64	10.35	10.47	-0.95%	7,210,475
2026-09-07	10.64	10.66	10.50	10.57	+0.28%	2,683,301
2026-09-04	10.30	10.58	10.22	10.54	+2.33%	5,153,511
2026-09-03	10.39	10.55	10.24	10.30	-1.25%	9,178,094
2026-09-02	10.20	10.45	10.14	10.43	+1.66%	8,930,705
2026-09-01	10.26	10.31	10.07	10.26	-0.77%	19,901,746
2026-08-31	10.67	10.67	10.18	10.34	-3.09%	33,282,527
2026-08-28	10.74	10.80	10.52	10.67	+0.85%	8,279,276
2026-08-27	10.73	10.73	10.54	10.58	-1.67%	5,842,910
2026-08-26	10.74	10.81	10.64	10.76	+0.00%	10,217,080
2026-08-25	10.79	10.88	10.75	10.76	-0.46%	6,570,786
2026-08-24	10.81	10.96	10.74	10.81	+0.00%	6,265,240
2026-08-21	10.67	10.85	10.67	10.81	+1.41%	5,259,191
2026-08-20	10.38	10.66	10.38	10.66	+3.50%	7,378,319
2026-08-19	10.22	10.38	10.19	10.30	+0.78%	2,755,131
2026-08-18	10.19	10.25	10.10	10.22	-0.39%	5,120,387
2026-08-17	10.30	10.34	10.23	10.26	+0.00%	4,872,789
2026-08-14	10.30	10.30	10.14	10.26	-0.68%	4,144,060
2026-08-13	10.22	10.33	10.19	10.33	+0.49%	5,543,888
2026-08-12	10.24	10.28	10.05	10.28	-0.19%	8,776,471
2026-08-11	10.40	10.50	10.23	10.30	-1.15%	7,714,779
2026-08-10	10.29	10.43	10.18	10.42	+2.26%	5,801,584
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

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).

Jan+4.52%
Feb+8.28%
Mar-5.19%
Apr+4.14%
May-3.81%
Jun-3.98%
Jul+3.99%
Aug-0.18%
Sep+2.20%
Oct-3.11%
Nov+6.31%
Dec-3.22%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sino Land's (0083.HK) latest close?

10.21 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0083.HK's 52-week high and low?

13.30 high and 9.58 low over the trailing 52 weeks, as of 2026-10-30.

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 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0083.HK?

Downtrend stack: Trades -0.7% vs the 50-day and -8.6% vs the 200-day average, 23.1% below the 52-week high and +8% off the 52-week low; a death cross printed 66 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0083.HK above its 50-day and 200-day moving averages?

Sino Land trades 0.7% below its 50-day and 8.6% below its 200-day moving average (0.0% above its 20-day). As of 2026-10-30.