Hongkong Land Holdings Limited (FRA:HLH)
Germany · Delayed Price · Currency is EUR 7.35
+0.15 (2.08%)
At close: Sep 18, 2026
FRA:HLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Sep 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Sep 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 2, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 4.41% | 643 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| 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% | - |