Hongkong Land Holdings Limited (LON:HKLD)
London · Delayed Price · Currency is GBP · Price in USD 7.54
+0.13 (1.75%)
Jun 2, 2026, 10:26 AM GMT
LON:HKLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | - | 1.75% | 12,000 |
| Jun 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 29, 2026 | 7.62 | 7.62 | 7.62 | 7.41 | 7.41 | - | 607,130 |
| May 28, 2026 | 7.60 | 7.60 | 7.60 | 7.41 | 7.41 | - | 900 |
| May 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 22, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 20, 2026 | 7.93 | 7.93 | 7.93 | 7.41 | 7.41 | - | 39,900 |
| May 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 18, 2026 | 8.10 | 8.10 | 7.99 | 7.41 | 7.41 | - | 9,700 |
| May 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 13, 2026 | 8.33 | 8.33 | 8.33 | 7.41 | 7.41 | - | 8,200 |
| May 12, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 11, 2026 | 8.39 | 8.39 | 8.39 | 7.41 | 7.41 | - | 5,400 |
| May 8, 2026 | 8.25 | 8.25 | 8.25 | 7.41 | 7.41 | - | 11,000 |
| May 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 30, 2026 | 7.89 | 7.89 | 7.89 | 7.41 | 7.41 | - | 42,800 |
| Apr 29, 2026 | 7.91 | 7.91 | 7.74 | 7.41 | 7.41 | - | 39,000 |
| Apr 28, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 27, 2026 | 7.84 | 7.84 | 7.84 | 7.41 | 7.41 | - | 14,300 |
| Apr 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 23, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 22, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 17, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 8, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 2, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Apr 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 27, 2026 | 7.85 | 7.85 | 7.85 | 7.41 | 7.41 | - | 1,900 |
| Mar 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 25, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 23, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Mar 20, 2026 | 8.02 | 8.02 | 8.02 | 7.41 | 7.41 | - | 3,600 |
| Mar 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.63% | - |