Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 5.93
-0.12 (-1.98%)
Aug 1, 2025, 5:11 PM SGT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.98 | 6.08 | 5.78 | 5.93 | 5.93 | -1.98% | 5,330,800 |
| Jul 31, 2025 | 6.33 | 6.33 | 6.02 | 6.05 | 6.05 | -3.97% | 4,896,300 |
| Jul 30, 2025 | 6.40 | 6.40 | 6.27 | 6.30 | 6.30 | -1.41% | 3,006,300 |
| Jul 29, 2025 | 6.25 | 6.40 | 6.25 | 6.39 | 6.39 | 2.08% | 2,898,400 |
| Jul 28, 2025 | 6.21 | 6.31 | 6.18 | 6.26 | 6.26 | 1.13% | 2,094,700 |
| Jul 25, 2025 | 6.19 | 6.27 | 6.18 | 6.19 | 6.19 | - | 2,246,300 |
| Jul 24, 2025 | 6.33 | 6.35 | 6.16 | 6.19 | 6.19 | -2.21% | 3,165,600 |
| Jul 23, 2025 | 6.32 | 6.37 | 6.29 | 6.33 | 6.33 | 0.32% | 2,073,929 |
| Jul 22, 2025 | 6.28 | 6.42 | 6.28 | 6.31 | 6.31 | - | 2,559,400 |
| Jul 21, 2025 | 6.26 | 6.31 | 6.23 | 6.31 | 6.31 | 0.96% | 1,387,700 |
| Jul 18, 2025 | 6.33 | 6.35 | 6.24 | 6.25 | 6.25 | -1.11% | 2,135,900 |
| Jul 17, 2025 | 6.26 | 6.38 | 6.25 | 6.32 | 6.32 | 0.80% | 2,936,800 |
| Jul 16, 2025 | 6.24 | 6.32 | 6.22 | 6.27 | 6.27 | -0.16% | 2,300,500 |
| Jul 15, 2025 | 6.29 | 6.34 | 6.24 | 6.28 | 6.28 | - | 2,127,200 |
| Jul 14, 2025 | 6.27 | 6.31 | 6.23 | 6.28 | 6.28 | 0.16% | 1,649,100 |
| Jul 11, 2025 | 6.24 | 6.32 | 6.23 | 6.27 | 6.27 | 0.48% | 1,981,500 |
| Jul 10, 2025 | 6.22 | 6.25 | 6.13 | 6.24 | 6.24 | -0.16% | 2,481,800 |
| Jul 9, 2025 | 6.15 | 6.31 | 6.10 | 6.25 | 6.25 | 1.13% | 2,804,200 |
| Jul 8, 2025 | 6.20 | 6.27 | 6.15 | 6.18 | 6.18 | -0.48% | 4,248,000 |
| Jul 7, 2025 | 6.34 | 6.34 | 6.15 | 6.21 | 6.21 | -2.05% | 3,573,700 |
| Jul 4, 2025 | 6.39 | 6.39 | 6.13 | 6.34 | 6.34 | -1.25% | 2,972,000 |
| Jul 3, 2025 | 6.30 | 6.44 | 6.27 | 6.42 | 6.42 | 1.74% | 4,014,300 |
| Jul 2, 2025 | 6.09 | 6.33 | 6.09 | 6.31 | 6.31 | 3.10% | 5,191,600 |
| Jul 1, 2025 | 5.80 | 6.16 | 5.80 | 6.12 | 6.12 | 6.07% | 4,859,700 |
| Jun 30, 2025 | 5.83 | 5.88 | 5.75 | 5.77 | 5.77 | -1.20% | 3,829,700 |
| Jun 27, 2025 | 5.68 | 5.85 | 5.66 | 5.84 | 5.84 | 3.36% | 3,917,500 |
| Jun 26, 2025 | 5.57 | 5.68 | 5.57 | 5.65 | 5.65 | 1.44% | 2,566,400 |
| Jun 25, 2025 | 5.47 | 5.57 | 5.46 | 5.57 | 5.57 | 1.83% | 5,637,600 |
| Jun 24, 2025 | 5.53 | 5.57 | 5.46 | 5.47 | 5.47 | -1.08% | 2,730,600 |
| Jun 23, 2025 | 5.43 | 5.57 | 5.41 | 5.53 | 5.53 | 0.73% | 2,646,900 |
| Jun 20, 2025 | 5.59 | 5.63 | 5.49 | 5.49 | 5.49 | -1.79% | 4,021,200 |
| Jun 19, 2025 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | -1.24% | 1,877,800 |
| Jun 18, 2025 | 5.68 | 5.75 | 5.66 | 5.66 | 5.66 | - | 2,181,000 |
| Jun 17, 2025 | 5.62 | 5.69 | 5.59 | 5.66 | 5.66 | 0.89% | 2,754,600 |
| Jun 16, 2025 | 5.60 | 5.69 | 5.57 | 5.61 | 5.61 | - | 1,988,900 |
| Jun 13, 2025 | 5.52 | 5.61 | 5.50 | 5.61 | 5.61 | 1.26% | 2,511,300 |
| Jun 12, 2025 | 5.50 | 5.56 | 5.49 | 5.54 | 5.54 | 0.73% | 1,903,700 |
| Jun 11, 2025 | 5.53 | 5.60 | 5.46 | 5.50 | 5.50 | -0.36% | 2,405,700 |
| Jun 10, 2025 | 5.45 | 5.54 | 5.45 | 5.52 | 5.52 | 0.73% | 2,912,100 |
| Jun 9, 2025 | 5.44 | 5.48 | 5.41 | 5.48 | 5.48 | 0.37% | 1,649,600 |
| Jun 6, 2025 | 5.39 | 5.46 | 5.37 | 5.46 | 5.46 | 1.30% | 3,043,000 |
| Jun 5, 2025 | 5.26 | 5.39 | 5.25 | 5.39 | 5.39 | 3.06% | 2,596,300 |
| Jun 4, 2025 | 5.25 | 5.32 | 5.23 | 5.23 | 5.23 | -0.38% | 3,440,426 |
| Jun 3, 2025 | 5.24 | 5.34 | 5.24 | 5.25 | 5.25 | -0.76% | 4,124,700 |
| Jun 2, 2025 | 5.21 | 5.29 | 5.16 | 5.29 | 5.29 | 2.32% | 2,584,400 |
| May 30, 2025 | 5.18 | 5.23 | 5.15 | 5.17 | 5.17 | -0.19% | 8,125,800 |
| May 29, 2025 | 5.22 | 5.23 | 5.11 | 5.18 | 5.18 | -1.15% | 2,823,700 |
| May 28, 2025 | 5.24 | 5.26 | 5.14 | 5.24 | 5.24 | - | 2,302,600 |
| May 27, 2025 | 5.22 | 5.30 | 5.21 | 5.24 | 5.24 | -0.57% | 2,242,500 |
| May 26, 2025 | 5.27 | 5.27 | 5.20 | 5.27 | 5.27 | - | 1,311,600 |