Hongkong Land Holdings Limited (LON:HKLD)
London · Delayed Price · Currency is GBP · Price in USD 7.41
+1.38 (22.89%)
Aug 7, 2025, 4:35 PM BST
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Aug 6, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 22.89% | - |
| Aug 5, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -18.62% | 900 |
| Aug 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 24.96% | - |
| Aug 1, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.98% | 63,000 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -18.35% | 9,200 |
| Jul 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 18.37% | - |
| Jul 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.13% | 11,600 |
| Jul 25, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 12,400 |
| Jul 24, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -16.46% | 1,400 |
| Jul 23, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 17.43% | - |
| Jul 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -14.84% | 900 |
| Jul 21, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 18, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 18.18% | - |
| Jul 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -15.38% | 3,800 |
| Jul 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 9, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 19.90% | - |
| Jul 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -16.60% | 1,200 |
| Jul 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 3, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 2, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jul 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 27.76% | 1,000 |
| Jun 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -21.73% | 500 |
| Jun 27, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 26, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 23, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 20, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 18, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 13, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 33.75% | - |
| Jun 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | 500 |
| Jun 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -25.78% | 20,800 |
| Jun 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Jun 9, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 35.71% | - |
| Jun 6, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -26.32% | 800 |
| Jun 5, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 41.68% | - |
| Jun 4, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -29.42% | 1,000 |
| Jun 3, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 40.08% | - |
| Jun 2, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -28.61% | 22,200 |
| May 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |