Hon Kwok Land Investment Company, Limited (HKG:0160)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.010 (-0.94%)
Aug 13, 2025, 11:05 AM HKT
HKG:0160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 27,000 |
| Aug 8, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 30,000 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 176,000 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 32,000 |
| Aug 5, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 177,106 |
| Aug 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 132,000 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 154,000 |
| Jul 31, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 138,000 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,000 |
| Jul 29, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 70,000 |
| Jul 28, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 22,000 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 62,000 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 114,000 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 3,771 |
| Jul 22, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 22,000 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 28,000 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 17, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 128,860 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 26,000 |
| Jul 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 14,000 |
| Jul 14, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 40,000 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30,178 |
| Jul 10, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 122,000 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 84,000 |
| Jul 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 7, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 32,000 |
| Jul 4, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 36,000 |
| Jul 3, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 124,500 |
| Jul 2, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 36,000 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 224,000 |
| Jun 27, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 394,000 |
| Jun 26, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 553,540 |
| Jun 25, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 332,000 |
| Jun 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 82,000 |
| Jun 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 20, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 36,600 |
| Jun 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 32,000 |
| Jun 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 40,000 |
| Jun 16, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -3.81% | 180,000 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 12, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 526,000 |
| Jun 11, 2025 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 208,000 |
| Jun 10, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 96,000 |
| Jun 9, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 234,000 |
| Jun 6, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 223,771 |
| Jun 5, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 35,300 |
| Jun 4, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 10,000 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |