Hongkong Land Holdings Limited (FRA:HLH)
Germany · Delayed Price · Currency is EUR 6.75
-0.10 (-1.46%)
At close: Mar 27, 2026
FRA:HLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Mar 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Mar 20, 2026 | 6.85 | 6.90 | 6.65 | 6.65 | 6.65 | -6.99% | 5,678 |
| Mar 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Mar 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | -0.67% | - |
| Mar 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.28 | 0.68% | 1,000 |
| Mar 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | -2.63% | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.43 | 2.70% | - |
| Mar 12, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.24 | 3.50% | 1,000 |
| Mar 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | 0.70% | - |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | 4.41% | - |
| Mar 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | -5.56% | - |
| Mar 6, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.04 | - | 835 |
| Mar 5, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.04 | 5.11% | 4,000 |
| Mar 4, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.70 | -2.14% | 126 |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | - | - |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | -4.11% | - |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | 1.39% | - |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | -2.04% | - |
| Feb 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | 0.68% | - |
| Feb 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | 0.69% | - |
| Feb 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | 0.69% | - |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | - | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | 0.70% | - |
| Feb 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | - | - |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | 0.70% | - |
| Feb 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | -1.39% | - |
| Feb 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | -2.70% | - |
| Feb 12, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.24 | 2.07% | 1,800 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | 2.11% | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | 2.16% | - |
| Feb 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | - | - |
| Feb 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -3.47% | - |
| Feb 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | - | - |
| Feb 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | - | - |
| Feb 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | 5.11% | - |
| Feb 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | -2.84% | - |
| Jan 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.89 | 0.71% | 1,173 |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | 0.72% | - |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -0.71% | - |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | - | - |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | 1.45% | - |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | -0.72% | - |
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -0.71% | - |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | -2.10% | - |
| Jan 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | 2.88% | - |
| Jan 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -2.11% | - |