Hongkong Land Holdings Limited (HNGKY)
OTCMKTS · Delayed Price · Currency is USD
31.51
-0.10 (-0.32%)
Jul 16, 2025, 4:00 PM EDT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 31.55 | 31.61 | 31.55 | 31.61 | 31.61 | 0.41% | 1,354 |
| Jul 14, 2025 | 31.30 | 31.48 | 30.63 | 31.48 | 31.48 | 0.38% | 3,461 |
| Jul 11, 2025 | 31.40 | 32.34 | 30.60 | 31.36 | 31.36 | -0.03% | 11,036 |
| Jul 10, 2025 | 32.14 | 32.30 | 31.18 | 31.37 | 31.37 | 0.13% | 4,374 |
| Jul 9, 2025 | 31.26 | 32.47 | 31.26 | 31.33 | 31.33 | 1.06% | 5,349 |
| Jul 8, 2025 | 31.25 | 31.35 | 28.47 | 31.00 | 31.00 | -1.40% | 7,585 |
| Jul 7, 2025 | 31.08 | 32.00 | 31.08 | 31.44 | 31.44 | -8.04% | 1,294 |
| Jul 3, 2025 | 33.00 | 34.19 | 32.50 | 34.19 | 34.19 | 3.93% | 4,069 |
| Jul 2, 2025 | 32.95 | 32.95 | 30.41 | 32.90 | 32.90 | 3.42% | 2,371 |
| Jul 1, 2025 | 31.81 | 31.81 | 30.03 | 31.81 | 31.81 | 6.25% | 2,271 |
| Jun 30, 2025 | 29.81 | 29.94 | 27.73 | 29.94 | 29.94 | -0.10% | 2,678 |
| Jun 27, 2025 | 30.63 | 30.63 | 29.31 | 29.97 | 29.97 | 6.83% | 1,324 |
| Jun 26, 2025 | 29.95 | 29.95 | 28.05 | 28.05 | 28.05 | 3.67% | 1,001 |
| Jun 25, 2025 | 29.64 | 29.64 | 27.06 | 27.06 | 27.06 | -0.99% | 2,389 |
| Jun 24, 2025 | 28.84 | 28.84 | 27.33 | 27.33 | 27.33 | -8.60% | 3,202 |
| Jun 23, 2025 | 28.45 | 29.90 | 28.45 | 29.90 | 29.90 | 11.23% | 2,048 |
| Jun 20, 2025 | 27.75 | 28.83 | 26.88 | 26.88 | 26.88 | -4.17% | 1,819 |
| Jun 18, 2025 | 28.61 | 30.00 | 27.71 | 28.05 | 28.05 | -3.28% | 2,083 |
| Jun 17, 2025 | 30.00 | 30.00 | 28.61 | 29.00 | 29.00 | 1.72% | 2,606 |
| Jun 16, 2025 | 28.86 | 29.02 | 27.01 | 28.51 | 28.51 | -1.77% | 1,858 |
| Jun 13, 2025 | 28.88 | 29.03 | 27.78 | 29.03 | 29.03 | -0.74% | 2,676 |
| Jun 12, 2025 | 27.80 | 29.40 | 27.34 | 29.24 | 29.24 | 6.13% | 7,020 |
| Jun 11, 2025 | 29.20 | 29.20 | 27.55 | 27.55 | 27.55 | 2.57% | 2,273 |
| Jun 10, 2025 | 29.30 | 29.30 | 26.86 | 26.86 | 26.86 | -0.89% | 2,706 |
| Jun 9, 2025 | 28.50 | 28.76 | 26.03 | 27.10 | 27.10 | -3.90% | 10,584 |
| Jun 6, 2025 | 28.20 | 28.36 | 27.30 | 28.20 | 28.20 | 4.44% | 2,332 |
| Jun 5, 2025 | 27.01 | 27.01 | 26.94 | 27.00 | 27.00 | -0.17% | 2,258 |
| Jun 4, 2025 | 26.14 | 27.05 | 26.14 | 27.05 | 27.05 | -2.88% | 2,187 |
| Jun 3, 2025 | 26.50 | 27.85 | 26.50 | 27.85 | 27.85 | -1.56% | 2,006 |
| Jun 2, 2025 | 27.64 | 28.29 | 27.64 | 28.29 | 28.29 | 3.66% | 1,004 |
| May 30, 2025 | 26.82 | 27.45 | 24.98 | 27.29 | 27.29 | 4.60% | 3,259 |
| May 29, 2025 | 26.59 | 26.59 | 26.06 | 26.09 | 26.09 | -4.54% | 2,081 |
| May 28, 2025 | 27.33 | 27.33 | 26.30 | 27.33 | 27.33 | 4.55% | 2,559 |
| May 27, 2025 | 26.20 | 26.71 | 26.14 | 26.14 | 26.14 | -1.62% | 2,259 |
| May 23, 2025 | 26.20 | 26.73 | 24.98 | 26.57 | 26.57 | 4.61% | 4,526 |
| May 22, 2025 | 25.91 | 26.07 | 25.40 | 25.40 | 25.40 | -2.76% | 3,143 |
| May 21, 2025 | 26.03 | 26.17 | 25.56 | 26.12 | 26.12 | 1.12% | 9,688 |
| May 20, 2025 | 25.80 | 25.83 | 25.36 | 25.83 | 25.83 | 0.54% | 2,857 |
| May 19, 2025 | 25.40 | 26.05 | 25.40 | 25.69 | 25.69 | -0.30% | 6,770 |
| May 16, 2025 | 25.90 | 25.90 | 25.71 | 25.77 | 25.77 | 0.81% | 2,751 |
| May 15, 2025 | 25.08 | 25.62 | 25.03 | 25.56 | 25.56 | 2.36% | 5,022 |
| May 14, 2025 | 24.97 | 25.10 | 24.97 | 24.97 | 24.97 | -1.03% | 3,173 |
| May 13, 2025 | 25.13 | 25.80 | 24.66 | 25.23 | 25.23 | -1.71% | 14,703 |
| May 12, 2025 | 24.61 | 26.33 | 24.60 | 25.67 | 25.67 | 1.74% | 3,586 |
| May 9, 2025 | 24.82 | 25.23 | 24.81 | 25.23 | 25.23 | 2.35% | 3,687 |
| May 8, 2025 | 25.00 | 25.05 | 24.65 | 24.65 | 24.65 | 0.20% | 4,186 |
| May 7, 2025 | 25.10 | 25.10 | 24.08 | 24.60 | 24.60 | 0.35% | 8,941 |
| May 6, 2025 | 24.84 | 24.84 | 24.51 | 24.52 | 24.52 | 1.51% | 1,839 |
| May 5, 2025 | 24.25 | 24.45 | 23.54 | 24.15 | 24.15 | -1.23% | 2,996 |
| May 2, 2025 | 25.14 | 25.14 | 23.45 | 24.45 | 24.45 | 1.18% | 4,898 |