Hongkong Land Holdings Limited (HNGKY)
OTCMKTS
· Delayed Price · Currency is USD
27.80
+0.25 (0.91%)
Jun 12, 2025, 3:45 PM EDT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 24.93 | 25.49 | 24.17 | 24.17 | 24.17 | -1.24% | 3,534 |
| Apr 30, 2025 | 23.94 | 24.61 | 23.40 | 24.47 | 24.47 | 4.03% | 5,545 |
| Apr 29, 2025 | 23.51 | 24.26 | 23.50 | 23.52 | 23.52 | -0.51% | 2,315 |
| Apr 28, 2025 | 23.46 | 24.64 | 22.79 | 23.64 | 23.64 | 4.60% | 8,514 |
| Apr 25, 2025 | 23.00 | 23.45 | 22.60 | 22.60 | 22.60 | 4.63% | 28,770 |
| Apr 24, 2025 | 22.02 | 22.84 | 21.40 | 21.60 | 21.60 | 0.77% | 42,622 |
| Apr 23, 2025 | 21.34 | 22.33 | 21.34 | 21.44 | 21.44 | 0.88% | 2,378 |
| Apr 22, 2025 | 22.03 | 22.03 | 20.61 | 21.25 | 21.25 | 1.19% | 4,550 |
| Apr 21, 2025 | 20.72 | 21.25 | 20.44 | 21.00 | 21.00 | 0.86% | 11,920 |
| Apr 17, 2025 | 19.88 | 21.33 | 19.88 | 20.82 | 20.82 | 5.55% | 4,930 |
| Apr 16, 2025 | 19.46 | 20.74 | 19.46 | 19.73 | 19.73 | 0.08% | 3,439 |
| Apr 15, 2025 | 19.71 | 21.13 | 19.71 | 19.71 | 19.71 | -2.28% | 1,641 |
| Apr 14, 2025 | 19.60 | 21.06 | 19.60 | 20.17 | 20.17 | -6.40% | 6,948 |
| Apr 11, 2025 | 20.26 | 21.55 | 19.16 | 21.55 | 21.55 | 4.48% | 2,762 |
| Apr 10, 2025 | 20.30 | 21.09 | 19.84 | 20.63 | 20.63 | 0.76% | 14,709 |
| Apr 9, 2025 | 19.76 | 20.52 | 18.99 | 20.47 | 20.47 | 2.61% | 3,917 |
| Apr 8, 2025 | 19.87 | 20.08 | 19.70 | 19.95 | 19.95 | -1.63% | 4,146 |
| Apr 7, 2025 | 21.55 | 21.55 | 19.84 | 20.28 | 20.28 | -9.02% | 5,904 |
| Apr 4, 2025 | 20.35 | 22.29 | 20.35 | 22.29 | 22.29 | -0.49% | 3,502 |
| Apr 3, 2025 | 23.24 | 23.25 | 22.39 | 22.40 | 22.40 | -1.37% | 2,547 |
| Apr 2, 2025 | 22.50 | 22.80 | 22.50 | 22.71 | 22.71 | -3.36% | 3,201 |