Hongkong Land Holdings Limited (HNGKY)
OTCMKTS
· Delayed Price · Currency is USD
22.60
-0.80 (-3.42%)
Apr 25, 2025, 4:00 PM EDT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 22.94 | 23.50 | 22.50 | 23.50 | 23.50 | 8.77% | 3,835 |
| Mar 31, 2025 | 21.61 | 23.00 | 21.10 | 21.61 | 21.61 | -1.12% | 1,838 |
| Mar 28, 2025 | 22.60 | 22.60 | 21.75 | 21.85 | 21.85 | -2.89% | 1,863 |
| Mar 27, 2025 | 22.75 | 22.90 | 21.25 | 22.50 | 22.50 | 2.65% | 3,741 |
| Mar 26, 2025 | 21.96 | 21.96 | 21.59 | 21.92 | 21.92 | -1.13% | 1,250 |
| Mar 25, 2025 | 20.51 | 22.17 | 20.51 | 22.17 | 22.17 | 1.14% | 3,351 |
| Mar 24, 2025 | 21.76 | 21.92 | 21.01 | 21.92 | 21.92 | 2.17% | 3,516 |
| Mar 21, 2025 | 21.39 | 22.20 | 20.86 | 21.46 | 21.46 | -5.90% | 2,236 |
| Mar 20, 2025 | 22.64 | 22.80 | 22.20 | 22.80 | 21.93 | 1.45% | 1,830 |
| Mar 19, 2025 | 22.32 | 23.24 | 22.32 | 22.48 | 21.62 | -4.61% | 3,460 |
| Mar 18, 2025 | 22.20 | 23.56 | 22.20 | 23.56 | 22.66 | 6.27% | 2,395 |
| Mar 17, 2025 | 22.21 | 22.21 | 21.74 | 22.17 | 21.33 | 1.23% | 1,825 |
| Mar 14, 2025 | 22.40 | 22.40 | 21.46 | 21.90 | 21.07 | -3.52% | 3,470 |
| Mar 13, 2025 | 21.83 | 22.70 | 21.83 | 22.70 | 21.84 | -0.22% | 1,934 |
| Mar 12, 2025 | 22.01 | 22.75 | 21.52 | 22.75 | 21.88 | -1.60% | 1,807 |
| Mar 11, 2025 | 21.90 | 23.12 | 21.11 | 23.12 | 22.24 | 1.67% | 3,232 |
| Mar 10, 2025 | 21.95 | 22.74 | 21.94 | 22.74 | 21.87 | 1.74% | 1,613 |
| Mar 7, 2025 | 22.25 | 22.69 | 22.06 | 22.35 | 21.50 | -4.65% | 4,108 |
| Mar 6, 2025 | 22.84 | 23.44 | 22.69 | 23.44 | 22.55 | 5.87% | 4,530 |
| Mar 5, 2025 | 22.24 | 23.79 | 22.14 | 22.14 | 21.30 | 1.93% | 3,428 |
| Mar 4, 2025 | 23.17 | 23.17 | 21.72 | 21.72 | 20.89 | -3.64% | 4,882 |
| Mar 3, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 21.68 | 3.49% | 1,381 |
| Feb 28, 2025 | 22.63 | 22.79 | 21.78 | 21.78 | 20.95 | -7.54% | 1,972 |
| Feb 27, 2025 | 22.91 | 23.62 | 22.91 | 23.56 | 22.66 | 0.99% | 3,316 |
| Feb 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 22.44 | 4.13% | 1,257 |
| Feb 25, 2025 | 23.26 | 23.26 | 21.68 | 22.40 | 21.55 | -0.44% | 5,132 |
| Feb 24, 2025 | 22.55 | 23.43 | 21.83 | 22.50 | 21.64 | - | 2,063 |
| Feb 21, 2025 | 22.50 | 22.50 | 21.72 | 22.50 | 21.64 | 2.30% | 1,689 |
| Feb 20, 2025 | 21.14 | 22.00 | 21.14 | 22.00 | 21.16 | -0.16% | 1,232 |
| Feb 19, 2025 | 21.95 | 22.03 | 21.95 | 22.03 | 21.19 | 1.43% | 976 |
| Feb 18, 2025 | 21.25 | 21.81 | 21.25 | 21.72 | 20.89 | 0.32% | 4,907 |
| Feb 14, 2025 | 21.50 | 21.73 | 21.50 | 21.65 | 20.83 | 3.14% | 1,332 |
| Feb 13, 2025 | 21.56 | 21.72 | 20.25 | 20.99 | 20.19 | 0.89% | 1,949 |