Hongkong Land Holdings Limited (FRA:HLH)
Germany · Delayed Price · Currency is EUR 6.85
-0.25 (-3.52%)
At close: Aug 26, 2026
FRA:HLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.45% | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | - |
| Aug 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | -2.07% | - |
| Aug 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -1.36% | - |
| Aug 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 3.52% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | - |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 1.43% | - |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 2.19% | - |
| Aug 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 0.74% | - |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - | - |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 0.74% | - |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -2.17% | - |
| Aug 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 2.22% | - |
| Aug 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -4.26% | - |
| Jul 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -2.76% | - |
| Jul 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 1.40% | - |
| Jul 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 3.62% | 500 |
| Jul 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Jul 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 2.22% | - |
| Jul 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 0.75% | - |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | 1.52% | - |
| Jul 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | -1.49% | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | 2.29% | - |
| Jul 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | - | - |
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | 0.77% | - |
| Jul 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 2.36% | - |
| Jul 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | 2.42% | - |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.80% | - |
| Jul 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -0.79% | - |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 1.61% | - |
| Jul 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | - |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.80% | - |
| Jul 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | - |
| Jul 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% | - |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | - |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | - |
| Jul 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.80% | - |
| Jun 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | - |
| Jun 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -2.36% | - |
| Jun 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -0.78% | - |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 3.23% | - |
| Jun 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | 0.81% | - |
| Jun 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 0.82% | - |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 0.83% | - |
| Jun 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -2.42% | - |
| Jun 17, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.14 | - | 143 |