Hongkong Land Holdings Limited (HKHGF)
OTCMKTS · Delayed Price · Currency is USD
7.87
-0.43 (-5.18%)
At close: May 12, 2026
HKHGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -5.18% | 117 |
| May 8, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 4.01% | 11,775 |
| Apr 24, 2026 | 7.75 | 7.98 | 7.75 | 7.98 | 7.98 | 4.86% | 2,095 |
| Apr 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -6.51% | 150 |
| Apr 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.37% | 250 |
| Apr 15, 2026 | 7.82 | 8.03 | 7.61 | 8.03 | 8.03 | -0.74% | 5,312 |
| Apr 14, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.33% | 123 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -7.38% | 200 |
| Apr 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 5.90% | 11,049 |
| Mar 31, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 4.23% | 70,172 |
| Mar 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.63% | 511 |
| Mar 26, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 150 |
| Mar 20, 2026 | 8.02 | 8.02 | 7.61 | 7.61 | 7.61 | -4.47% | 2,695 |
| Mar 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.78 | -5.28% | 500 |
| Feb 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.21 | -3.33% | 3,500 |
| Feb 19, 2026 | 8.65 | 8.78 | 8.65 | 8.70 | 8.49 | 1.16% | 1,000 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.39 | 7.37% | 5,000 |
| Feb 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.82 | -7.93% | 196 |
| Feb 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.49 | 6.88% | 5,000 |
| Jan 29, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.95 | 0.87% | 823 |
| Jan 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.88 | 0.19% | 175 |
| Jan 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.86 | 7.40% | 153 |
| Jan 8, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.32 | 8.54% | 30,013 |
| Jan 5, 2026 | 6.91 | 6.94 | 6.91 | 6.91 | 6.75 | -2.68% | 14,594 |
| Dec 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | 4.57% | 20,046 |
| Dec 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.63 | -0.15% | 209 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.64 | 9.15% | 5,000 |
| Dec 3, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.08 | -5.61% | 147 |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 6.28% | 5,000 |
| Dec 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | -1.66% | 147 |
| Nov 26, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.16 | -1.71% | 1,211 |
| Nov 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.27 | -1.15% | 1,100 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 2.69% | 5,000 |
| Nov 20, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | -3.80% | 1,614 |