Hongkong Land Holdings Limited (HKHGF)
OTCMKTS · Delayed Price · Currency is USD
6.30
+0.02 (0.40%)
At close: Aug 4, 2025
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.76% | 550 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.40% | 120 |
| Jul 31, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.87% | 1,655 |
| Jul 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.67% | 983 |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 5,000 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.20% | 24,254 |
| Jun 24, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.62% | 100 |
| Jun 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.70% | 100 |
| Jun 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.23% | 19,827 |
| Jun 13, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 2.59% | 11,500 |
| Jun 9, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 6.50% | 70,001 |
| 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 |