Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 8.81
+0.32 (3.77%)
At close: Mar 13, 2026
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.51 | 8.81 | 8.45 | 8.81 | 8.81 | 3.77% | 4,176,200 |
| Mar 12, 2026 | 8.44 | 8.49 | 8.23 | 8.49 | 8.49 | 1.07% | 3,830,100 |
| Mar 11, 2026 | 8.41 | 8.44 | 8.28 | 8.40 | 8.40 | 0.96% | 3,376,800 |
| Mar 10, 2026 | 8.19 | 8.39 | 8.04 | 8.32 | 8.32 | 4.26% | 2,740,900 |
| Mar 9, 2026 | 8.26 | 8.28 | 7.86 | 7.98 | 7.98 | -4.77% | 3,697,600 |
| Mar 6, 2026 | 8.06 | 8.41 | 8.06 | 8.38 | 8.38 | 2.82% | 4,040,500 |
| Mar 5, 2026 | 8.10 | 8.24 | 8.06 | 8.15 | 8.15 | 2.52% | 3,072,500 |
| Mar 4, 2026 | 8.24 | 8.33 | 7.85 | 7.95 | 7.95 | -3.87% | 3,128,800 |
| Mar 3, 2026 | 8.20 | 8.39 | 8.11 | 8.27 | 8.27 | -0.72% | 2,704,500 |
| Mar 2, 2026 | 8.45 | 8.50 | 8.25 | 8.33 | 8.33 | -3.92% | 2,909,137 |
| Feb 27, 2026 | 8.49 | 8.70 | 8.45 | 8.67 | 8.67 | 1.52% | 4,804,400 |
| Feb 26, 2026 | 8.78 | 8.78 | 8.48 | 8.54 | 8.54 | -1.95% | 2,583,600 |
| Feb 25, 2026 | 8.70 | 8.73 | 8.65 | 8.71 | 8.71 | -0.11% | 2,469,900 |
| Feb 24, 2026 | 8.72 | 8.72 | 8.63 | 8.72 | 8.72 | 0.11% | 2,536,800 |
| Feb 23, 2026 | 8.53 | 8.72 | 8.53 | 8.71 | 8.71 | 2.35% | 2,359,700 |
| Feb 20, 2026 | 8.59 | 8.59 | 8.43 | 8.51 | 8.51 | -0.47% | 3,174,800 |
| Feb 19, 2026 | 8.75 | 8.76 | 8.51 | 8.55 | 8.55 | 0.47% | 1,977,200 |
| Feb 16, 2026 | 8.53 | 8.57 | 8.46 | 8.51 | 8.51 | -0.12% | 1,245,500 |
| Feb 13, 2026 | 8.71 | 8.88 | 8.51 | 8.52 | 8.52 | -3.40% | 3,586,100 |
| Feb 12, 2026 | 8.74 | 8.84 | 8.51 | 8.82 | 8.82 | 0.92% | 2,361,100 |
| Feb 11, 2026 | 8.62 | 8.77 | 8.45 | 8.74 | 8.74 | 2.10% | 2,030,700 |
| Feb 10, 2026 | 8.43 | 8.59 | 8.33 | 8.56 | 8.56 | 2.27% | 2,478,600 |
| Feb 9, 2026 | 8.22 | 8.40 | 8.22 | 8.37 | 8.37 | 2.32% | 4,518,700 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.17 | 8.18 | 8.18 | -4.22% | 4,564,200 |
| Feb 5, 2026 | 8.67 | 8.67 | 8.38 | 8.54 | 8.54 | -0.93% | 4,828,400 |
| Feb 4, 2026 | 8.78 | 9.12 | 8.54 | 8.62 | 8.62 | -0.58% | 6,122,400 |
| Feb 3, 2026 | 8.30 | 8.70 | 8.30 | 8.67 | 8.67 | 4.71% | 4,156,300 |
| Feb 2, 2026 | 8.56 | 8.57 | 8.18 | 8.28 | 8.28 | -2.47% | 2,569,033 |
| Jan 30, 2026 | 8.49 | 8.54 | 8.40 | 8.49 | 8.49 | 0.12% | 3,479,000 |
| Jan 29, 2026 | 8.46 | 8.53 | 8.39 | 8.48 | 8.48 | 1.44% | 2,422,400 |
| Jan 28, 2026 | 8.45 | 8.46 | 8.22 | 8.36 | 8.36 | -0.71% | 3,534,900 |
| Jan 27, 2026 | 8.37 | 8.43 | 8.31 | 8.42 | 8.42 | 1.69% | 2,406,800 |
| Jan 26, 2026 | 8.25 | 8.36 | 8.20 | 8.28 | 8.28 | 1.35% | 3,060,800 |
| Jan 23, 2026 | 8.19 | 8.22 | 8.12 | 8.17 | 8.17 | 0.74% | 1,941,100 |
| Jan 22, 2026 | 8.14 | 8.21 | 8.09 | 8.11 | 8.11 | -0.49% | 2,372,400 |
| Jan 21, 2026 | 8.28 | 8.36 | 8.12 | 8.15 | 8.15 | -3.09% | 2,453,100 |
| Jan 20, 2026 | 8.21 | 8.43 | 8.21 | 8.41 | 8.41 | 2.69% | 3,270,600 |
| Jan 19, 2026 | 8.30 | 8.30 | 8.09 | 8.19 | 8.19 | -0.85% | 2,327,600 |
| Jan 16, 2026 | 8.24 | 8.29 | 8.16 | 8.26 | 8.26 | 0.61% | 2,337,500 |
| Jan 15, 2026 | 8.18 | 8.33 | 8.14 | 8.21 | 8.21 | 0.37% | 4,217,600 |
| Jan 14, 2026 | 7.85 | 8.24 | 7.85 | 8.18 | 8.18 | 3.28% | 4,964,800 |
| Jan 13, 2026 | 7.97 | 7.97 | 7.76 | 7.92 | 7.92 | -0.50% | 3,447,000 |
| Jan 12, 2026 | 7.74 | 7.96 | 7.65 | 7.96 | 7.96 | 2.98% | 3,581,900 |
| Jan 9, 2026 | 7.49 | 7.77 | 7.44 | 7.73 | 7.73 | 3.20% | 4,741,200 |
| Jan 8, 2026 | 7.29 | 7.49 | 7.26 | 7.49 | 7.49 | 3.45% | 4,685,200 |
| Jan 7, 2026 | 7.14 | 7.24 | 7.04 | 7.24 | 7.24 | 1.69% | 2,516,400 |
| Jan 6, 2026 | 6.98 | 7.25 | 6.95 | 7.12 | 7.12 | 2.59% | 3,307,800 |
| Jan 5, 2026 | 7.08 | 7.12 | 6.94 | 6.94 | 6.94 | -1.56% | 2,141,500 |
| Jan 2, 2026 | 6.98 | 7.07 | 6.98 | 7.05 | 7.05 | 1.44% | 1,094,700 |
| Dec 31, 2025 | 6.95 | 6.98 | 6.94 | 6.95 | 6.95 | - | 1,204,100 |