HKEX · 0272 · stock
Shui On Land Limited (0272) stock price history
Every HKEX trading session of Shui On Land Limited from Oct 4, 2006 to Nov 12, 2026: 4,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0272 adjusted close, 2006 to 2026
- HK$3.78
- All time high, 2007
- HK$0.6912
- 52 week high, HK$0.3686 low
- 4,911
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
0272 key facts
- Shui On Land Limited (0272) closed at HK$0.3850 on Nov 12, 2026 on HKEX.
- 0272's all time high close is HK$3.78, set on Nov 1, 2007; its all time low close is HK$0.3732 on Aug 24, 2026.
- 0272's 52 week range is HK$0.3686 to HK$0.6912.
- 0272 returned -43.5% over the year to Nov 12, 2026 and -44.5% over five years.
- Over ten years 0272 returned -59%, -8.6% a year compounded.
- 0272's deepest drawdown was -90.1% from Nov 1, 2007 to Aug 24, 2026.
- DataCedar holds 4,911 daily sessions of 0272 history from Oct 4, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0272 price chart, 2006 to 2026
0272 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -11.1% |
| 6 months | -24.0% |
| Year to date | -40.3% |
| 1 year | -43.5% |
| 3 years | -30.8% |
| 5 years | -44.5% |
| 10 years | -59.2% |
| Since Oct 4, 2006 | -79.4% |
| Compound annual growth, 20.1 years | -7.6% |
0272 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.78 on Nov 1, 2007
- All time low close
- HK$0.3732 on Aug 24, 2026
- 52 week high
- HK$0.6912 on Nov 19, 2025
- 52 week low
- HK$0.3686 on Aug 24, 2026
- Deepest drawdown
- -90.1% from Nov 1, 2007 to Aug 24, 2026, not yet recovered
- Best single session
- +24.7% on Dec 8, 2008
- Worst single session
- -25.1% on Oct 22, 2008
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2009, +107%
- Worst calendar year
- 2008, -72%
0272 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 4, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6359 | HK$0.6820 | HK$0.3686 | HK$0.3850 | -39.5% | 1.4B | 209 |
| 2025 | HK$0.5843 | HK$0.7925 | HK$0.5232 | HK$0.6359 | +8.8% | 2.6B | 246 |
| 2024 | HK$0.5806 | HK$0.8284 | HK$0.4709 | HK$0.5843 | +0.6% | 2.3B | 246 |
| 2023 | HK$0.7214 | HK$0.7863 | HK$0.5403 | HK$0.5806 | -18.7% | 1.8B | 243 |
| 2022 | HK$0.6809 | HK$0.7900 | HK$0.5122 | HK$0.7142 | +5.9% | 1.8B | 244 |
| 2021 | HK$0.6743 | HK$0.9314 | HK$0.6423 | HK$0.6744 | -0.9% | 2.2B | 237 |
| 2020 | HK$1.00 | HK$1.08 | HK$0.5932 | HK$0.6806 | -32.1% | 3.4B | 238 |
| 2019 | HK$0.9556 | HK$1.13 | HK$0.8766 | HK$1.00 | +5.4% | 1.6B | 241 |
| 2018 | HK$1.12 | HK$1.45 | HK$0.8355 | HK$0.9502 | -15.1% | 4B | 236 |
| 2017 | HK$0.8392 | HK$1.17 | HK$0.7842 | HK$1.12 | +34.1% | 3.9B | 245 |
| 2016 | HK$1.06 | HK$1.14 | HK$0.8092 | HK$0.8342 | -20.1% | 2.6B | 247 |
| 2015 | HK$0.8804 | HK$1.31 | HK$0.6918 | HK$1.04 | +19.8% | 4.3B | 247 |
| 2014 | HK$1.10 | HK$1.17 | HK$0.8091 | HK$0.8709 | -20.7% | 1.8B | 247 |
| 2013 | HK$1.58 | HK$1.68 | HK$0.9518 | HK$1.10 | -29.8% | 3.4B | 245 |
| 2012 | HK$0.9531 | HK$1.71 | HK$0.9171 | HK$1.57 | +65.6% | 2.2B | 246 |
| 2011 | HK$1.45 | HK$1.62 | HK$0.6768 | HK$0.9451 | -35.2% | 2B | 246 |
| 2010 | HK$1.69 | HK$1.75 | HK$1.13 | HK$1.46 | -14.3% | 3.7B | 247 |
| 2009 | HK$0.7935 | HK$2.17 | HK$0.5458 | HK$1.70 | +107.4% | 8.4B | 248 |
| 2008 | HK$2.92 | HK$3.02 | HK$0.3884 | HK$0.8203 | -72.1% | 3.1B | 247 |
| 2007 | HK$2.18 | HK$3.85 | HK$1.96 | HK$2.94 | +37.0% | 3.7B | 246 |
| 2006 | HK$1.71 | HK$2.33 | HK$1.71 | HK$2.15 | n/a | 2.2B | 60 |
0272 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3850 | -1.3% |
| October 2026 | HK$0.3900 | -8.2% |
| September 2026 | HK$0.4250 | +0.3% |
| August 2026 | HK$0.4239 | -14.8% |
| July 2026 | HK$0.4976 | +17.4% |
| June 2026 | HK$0.4239 | -4.2% |
| May 2026 | HK$0.4424 | -9.4% |
| April 2026 | HK$0.4884 | +3.9% |
| March 2026 | HK$0.4700 | -22.7% |
| February 2026 | HK$0.6082 | -4.3% |
| January 2026 | HK$0.6359 | 0.0% |
| December 2025 | HK$0.6359 | -4.2% |
About the 0272 data
Daily bars. 4,911 sessions from Oct 4, 2006 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0272/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0268 Kingdee International Software Group Company Limited
- 0269 China Resources and Transportation Group Limited
- 0270 Guangdong Investment Limited
- 0271 Asiasec Properties Limited
- 0276 Mongolia Energy Corporation Limited
- 0279 Arta TechFin Corporation Limited
- 0280 King Fook Holdings Limited
- 0285 BYD Electronic (International) Company Limited
Common questions
0272 share price history
