Hongkong Land Holdings Limited (HKHGF)
OTCMKTS
· Delayed Price · Currency is USD
5.08
+0.43 (9.25%)
At close: Jun 3, 2025
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 9.25% | 12,787 |
| Jun 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | 1,785 |
| May 13, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -12.38% | 21,300 |
| May 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 6.50% | 177 |
| May 8, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | 7,639 |
| May 7, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 6.85% | 44,300 |
| Apr 28, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 18.23% | 27,750 |
| Apr 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -9.20% | 1,600 |
| Apr 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 8.75% | 2,401 |
| Apr 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 25,802 |
| Mar 31, 2025 | 3.93 | 4.02 | 3.86 | 3.86 | 3.86 | -14.22% | 601 |
| Mar 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 2,500 |
| Mar 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.43 | -0.86% | 2,202 |
| Mar 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.47 | 1.75% | 288 |
| Feb 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.39 | 5.31% | 2,200 |
| Feb 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.17 | - | 1,531 |
| Feb 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.17 | 0.70% | 5,132 |
| Jan 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.14 | 0.75% | 183,125 |
| Jan 10, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.11 | -0.58% | 11,600 |
| Jan 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | 0.07% | 150 |