Hongkong Land Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.76	41.72	38.76	39.96	39.96	-2.58%	9,215
Mar 3, 2026	40.85	42.43	39.85	41.02	41.02	-1.96%	10,170
Mar 2, 2026	41.06	43.01	41.06	41.84	41.84	-3.42%	21,043
Feb 27, 2026	43.16	43.32	43.03	43.32	43.32	0.74%	20,093
Feb 26, 2026	42.07	43.00	42.07	43.00	43.00	-1.56%	9,012
Feb 25, 2026	44.63	44.97	43.52	43.68	43.68	0.16%	16,873
Feb 24, 2026	43.18	43.90	43.18	43.61	43.61	-1.93%	15,674
Feb 23, 2026	43.50	44.61	43.50	44.47	44.47	4.98%	13,423
Feb 20, 2026	43.13	43.28	42.36	42.36	42.36	-1.42%	9,202
Feb 19, 2026	43.49	43.49	42.94	42.97	42.97	1.13%	9,527
Feb 18, 2026	44.74	44.88	42.13	42.49	42.49	-	13,816
Feb 17, 2026	42.25	43.44	41.06	42.49	42.49	-1.05%	3,848
Feb 13, 2026	42.73	42.94	42.67	42.94	42.94	-2.19%	5,122
Feb 12, 2026	45.65	45.81	43.41	43.90	43.90	0.18%	6,652
Feb 11, 2026	43.64	44.63	43.63	43.82	43.82	2.15%	4,549
Feb 10, 2026	42.81	44.20	41.28	42.90	42.90	2.60%	11,694
Feb 9, 2026	41.85	42.01	41.59	41.81	41.81	1.36%	15,756
Feb 6, 2026	42.24	42.74	41.25	41.25	41.25	-3.65%	5,687
Feb 5, 2026	44.17	44.33	42.68	42.81	42.81	-0.46%	4,474
Feb 4, 2026	43.00	44.77	43.00	43.01	43.01	-0.67%	4,213
Feb 3, 2026	44.83	44.83	43.27	43.30	43.30	4.36%	3,849
Feb 2, 2026	41.58	41.69	41.48	41.49	41.49	-1.82%	3,322
Jan 30, 2026	42.80	43.94	42.25	42.26	42.26	-0.96%	6,920
Jan 29, 2026	44.05	44.05	42.65	42.67	42.67	2.45%	18,823
Jan 28, 2026	42.55	43.26	41.63	41.65	41.65	-0.93%	9,277
Jan 27, 2026	43.24	43.74	41.96	42.04	42.04	1.28%	8,836
Jan 26, 2026	42.56	43.01	41.50	41.51	41.51	1.57%	4,302
Jan 23, 2026	41.62	42.43	40.87	40.87	40.87	-0.33%	3,500
Jan 22, 2026	41.61	41.95	41.01	41.01	41.01	0.73%	3,395
Jan 21, 2026	39.16	40.93	39.16	40.71	40.71	-2.50%	7,701
Jan 20, 2026	42.46	42.46	41.69	41.76	41.76	1.84%	4,605
Jan 16, 2026	40.35	41.00	40.35	41.00	41.00	-	3,888
Jan 15, 2026	42.19	43.37	41.00	41.00	41.00	1.23%	4,540
Jan 14, 2026	40.75	40.88	40.50	40.50	40.50	2.88%	4,779
Jan 13, 2026	39.43	39.43	39.33	39.37	39.37	-0.96%	13,958
Jan 12, 2026	40.22	40.38	39.67	39.75	39.75	2.55%	5,748
Jan 9, 2026	37.90	38.76	37.85	38.76	38.76	4.01%	8,165
Jan 8, 2026	37.53	37.69	37.07	37.27	37.27	3.63%	3,957
Jan 7, 2026	36.06	36.26	35.96	35.96	35.96	0.33%	7,297
Jan 6, 2026	36.43	36.59	35.75	35.84	35.84	2.75%	10,722
Jan 5, 2026	35.87	35.87	34.56	34.88	34.88	-0.99%	2,440
Jan 2, 2026	36.33	36.33	34.88	35.23	35.23	1.06%	6,209
Dec 31, 2025	34.71	36.01	34.71	34.86	34.86	0.29%	3,753
Dec 30, 2025	34.76	36.09	34.76	34.76	34.76	-0.06%	2,495
Dec 29, 2025	35.70	35.70	34.78	34.78	34.78	-0.77%	2,143
Dec 26, 2025	35.70	37.33	35.05	35.05	35.05	1.04%	1,981
Dec 24, 2025	34.84	36.13	34.69	34.69	34.69	-0.06%	4,028
Dec 23, 2025	34.84	35.34	34.71	34.71	34.71	0.38%	2,948
Dec 22, 2025	35.00	35.97	34.58	34.58	34.58	-1.96%	2,701
Dec 19, 2025	35.76	35.92	33.65	35.27	35.27	1.76%	3,561