Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 6.57
+0.22 (3.46%)
At close: Dec 1, 2025
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.38 | 6.58 | 6.34 | 6.55 | - | 3.15% | 3,448,100 |
| Nov 28, 2025 | 6.41 | 6.42 | 6.31 | 6.35 | 6.35 | -0.31% | 1,882,000 |
| Nov 27, 2025 | 6.38 | 6.42 | 6.36 | 6.37 | 6.37 | 0.31% | 1,571,600 |
| Nov 26, 2025 | 6.40 | 6.43 | 6.29 | 6.35 | 6.35 | -0.16% | 3,007,200 |
| Nov 25, 2025 | 6.60 | 6.62 | 6.35 | 6.36 | 6.36 | -3.34% | 3,142,045 |
| Nov 24, 2025 | 6.31 | 6.59 | 6.31 | 6.58 | 6.58 | 3.95% | 6,308,394 |
| Nov 21, 2025 | 6.27 | 6.35 | 6.25 | 6.33 | 6.33 | 0.48% | 2,355,800 |
| Nov 20, 2025 | 6.35 | 6.36 | 6.22 | 6.30 | 6.30 | -0.47% | 2,200,300 |
| Nov 19, 2025 | 6.28 | 6.34 | 6.25 | 6.33 | 6.33 | 0.80% | 1,279,600 |
| Nov 18, 2025 | 6.40 | 6.42 | 6.27 | 6.28 | 6.28 | -2.18% | 1,911,900 |
| Nov 17, 2025 | 6.35 | 6.42 | 6.34 | 6.42 | 6.42 | 1.26% | 2,405,000 |
| Nov 14, 2025 | 6.36 | 6.43 | 6.29 | 6.34 | 6.34 | -0.94% | 4,215,400 |
| Nov 13, 2025 | 6.22 | 6.52 | 6.20 | 6.40 | 6.40 | 3.56% | 6,968,700 |
| Nov 12, 2025 | 6.00 | 6.18 | 5.99 | 6.18 | 6.18 | 3.00% | 4,136,000 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | -0.33% | 4,550,800 |
| Nov 10, 2025 | 6.03 | 6.09 | 5.98 | 6.02 | 6.02 | -0.50% | 2,249,500 |
| Nov 7, 2025 | 6.10 | 6.12 | 6.01 | 6.05 | 6.05 | -0.98% | 2,003,600 |
| Nov 6, 2025 | 6.09 | 6.12 | 6.05 | 6.11 | 6.11 | 0.16% | 1,609,200 |
| Nov 5, 2025 | 6.08 | 6.12 | 6.02 | 6.10 | 6.10 | - | 3,096,200 |
| Nov 4, 2025 | 6.19 | 6.21 | 6.09 | 6.10 | 6.10 | -1.77% | 1,936,600 |
| Nov 3, 2025 | 6.12 | 6.24 | 6.12 | 6.21 | 6.21 | 1.64% | 2,911,500 |
| Oct 31, 2025 | 6.16 | 6.19 | 6.11 | 6.11 | 6.11 | -0.81% | 2,037,200 |
| Oct 30, 2025 | 6.12 | 6.17 | 6.10 | 6.16 | 6.16 | 0.82% | 1,721,100 |
| Oct 29, 2025 | 6.13 | 6.14 | 6.08 | 6.11 | 6.11 | - | 1,664,200 |
| Oct 28, 2025 | 6.17 | 6.17 | 6.09 | 6.11 | 6.11 | -0.97% | 3,460,800 |
| Oct 27, 2025 | 6.22 | 6.24 | 6.15 | 6.17 | 6.17 | -0.64% | 1,724,900 |
| Oct 24, 2025 | 6.20 | 6.23 | 6.11 | 6.21 | 6.21 | 0.32% | 3,306,800 |
| Oct 23, 2025 | 6.18 | 6.23 | 6.14 | 6.19 | 6.19 | 0.65% | 3,628,592 |
| Oct 22, 2025 | 6.25 | 6.29 | 6.13 | 6.15 | 6.15 | -1.28% | 3,785,200 |
| Oct 21, 2025 | 6.27 | 6.28 | 6.18 | 6.23 | 6.23 | 0.81% | 3,948,300 |
| Oct 17, 2025 | 6.16 | 6.18 | 6.12 | 6.18 | 6.18 | 0.82% | 2,428,900 |
| Oct 16, 2025 | 6.26 | 6.26 | 6.12 | 6.13 | 6.13 | -2.70% | 4,029,700 |
| Oct 15, 2025 | 6.37 | 6.40 | 6.28 | 6.30 | 6.30 | -1.10% | 2,189,000 |
| Oct 14, 2025 | 6.41 | 6.43 | 6.31 | 6.37 | 6.37 | - | 905,600 |
| Oct 13, 2025 | 6.35 | 6.42 | 6.29 | 6.37 | 6.37 | -0.47% | 1,205,851 |
| Oct 10, 2025 | 6.35 | 6.44 | 6.31 | 6.40 | 6.40 | 0.47% | 1,882,400 |
| Oct 9, 2025 | 6.48 | 6.48 | 6.36 | 6.37 | 6.37 | -2.60% | 3,216,700 |
| Oct 8, 2025 | 6.52 | 6.55 | 6.46 | 6.54 | 6.54 | - | 1,244,400 |
| Oct 7, 2025 | 6.49 | 6.55 | 6.48 | 6.54 | 6.54 | 1.08% | 1,032,100 |
| Oct 6, 2025 | 6.54 | 6.55 | 6.47 | 6.47 | 6.47 | -1.22% | 611,600 |
| Oct 3, 2025 | 6.52 | 6.57 | 6.48 | 6.55 | 6.55 | 0.15% | 2,843,500 |
| Oct 2, 2025 | 6.46 | 6.57 | 6.46 | 6.54 | 6.54 | 1.55% | 3,529,300 |
| Oct 1, 2025 | 6.37 | 6.45 | 6.35 | 6.44 | 6.44 | 1.74% | 2,345,800 |
| Sep 30, 2025 | 6.38 | 6.45 | 6.30 | 6.33 | 6.33 | -0.63% | 3,428,900 |
| Sep 29, 2025 | 6.30 | 6.40 | 6.30 | 6.37 | 6.37 | 1.92% | 2,237,400 |
| Sep 26, 2025 | 6.31 | 6.38 | 6.24 | 6.25 | 6.25 | -0.79% | 2,628,000 |
| Sep 25, 2025 | 6.49 | 6.57 | 6.30 | 6.30 | 6.30 | -3.37% | 3,784,000 |
| Sep 24, 2025 | 6.40 | 6.54 | 6.39 | 6.52 | 6.52 | 1.56% | 1,444,600 |
| Sep 23, 2025 | 6.53 | 6.54 | 6.35 | 6.42 | 6.42 | -1.23% | 4,368,700 |
| Sep 22, 2025 | 6.78 | 6.79 | 6.50 | 6.50 | 6.50 | -3.42% | 5,545,609 |