Hon Kwok Land Investment Company, Limited (HKG:0160)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0100 (-1.04%)
May 26, 2026, 11:07 AM HKT
HKG:0160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 154,000 |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 52,000 |
| May 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100,000 |
| May 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 11, 2026 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | -3.06% | 2,878 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 33,100 |
| May 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Apr 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 28, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 4,200 |
| Apr 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 102,000 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 120,000 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 2,000 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 13, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 31,073 |
| Apr 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,000 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 10,000 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 44,000 |
| Mar 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 60,000 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 60,000 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 112,000 |