Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 6.18
+0.05 (0.82%)
Oct 17, 2025, 5:04 PM SGT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.16 | 6.18 | 6.12 | 6.15 | 6.15 | 0.33% | 750,200 |
| Oct 16, 2025 | 6.26 | 6.26 | 6.12 | 6.13 | 6.13 | -2.70% | 4,024,700 |
| 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 |
| Sep 19, 2025 | 6.93 | 7.45 | 6.69 | 6.73 | 6.73 | 1.20% | 14,982,400 |
| Sep 18, 2025 | 6.76 | 6.77 | 6.65 | 6.65 | 6.65 | -1.63% | 4,131,512 |
| Sep 17, 2025 | 6.68 | 6.76 | 6.65 | 6.76 | 6.76 | 1.50% | 3,903,036 |
| Sep 16, 2025 | 6.62 | 6.70 | 6.53 | 6.66 | 6.66 | 0.76% | 2,991,900 |
| Sep 15, 2025 | 6.42 | 6.63 | 6.42 | 6.61 | 6.61 | 2.96% | 3,380,900 |
| Sep 12, 2025 | 6.42 | 6.46 | 6.36 | 6.42 | 6.42 | 0.31% | 1,814,000 |
| Sep 11, 2025 | 6.38 | 6.42 | 6.36 | 6.40 | 6.40 | 0.47% | 2,141,500 |
| Sep 10, 2025 | 6.40 | 6.40 | 6.35 | 6.37 | 6.37 | -0.47% | 989,300 |
| Sep 9, 2025 | 6.35 | 6.42 | 6.32 | 6.40 | 6.40 | 1.27% | 1,684,400 |
| Sep 8, 2025 | 6.38 | 6.40 | 6.29 | 6.32 | 6.32 | -0.94% | 2,878,400 |
| Sep 5, 2025 | 6.36 | 6.43 | 6.32 | 6.38 | 6.38 | 0.31% | 2,349,000 |
| Sep 4, 2025 | 6.41 | 6.44 | 6.36 | 6.36 | 6.36 | -0.47% | 2,686,821 |
| Sep 3, 2025 | 6.41 | 6.41 | 6.31 | 6.39 | 6.39 | 0.63% | 2,218,300 |
| Sep 2, 2025 | 6.35 | 6.43 | 6.26 | 6.35 | 6.35 | -0.94% | 4,172,100 |
| Sep 1, 2025 | 6.16 | 6.44 | 6.16 | 6.41 | 6.41 | 3.39% | 3,724,900 |
| Aug 29, 2025 | 6.17 | 6.24 | 6.17 | 6.20 | 6.20 | - | 2,687,000 |
| Aug 28, 2025 | 6.15 | 6.21 | 6.14 | 6.20 | 6.20 | 0.98% | 1,098,100 |
| Aug 27, 2025 | 6.22 | 6.22 | 6.12 | 6.14 | 6.14 | -1.13% | 2,356,363 |
| Aug 26, 2025 | 6.14 | 6.22 | 6.12 | 6.21 | 6.21 | 1.14% | 4,092,900 |
| Aug 25, 2025 | 6.17 | 6.23 | 6.05 | 6.14 | 6.14 | -0.32% | 1,384,700 |
| Aug 22, 2025 | 6.13 | 6.17 | 6.03 | 6.16 | 6.16 | 0.98% | 1,680,500 |
| Aug 21, 2025 | 6.07 | 6.19 | 6.01 | 6.10 | 6.10 | -0.16% | 2,844,900 |
| Aug 20, 2025 | 5.96 | 6.15 | 5.95 | 6.11 | 6.05 | 2.52% | 2,859,700 |
| Aug 19, 2025 | 6.06 | 6.06 | 5.86 | 5.96 | 5.90 | -1.65% | 4,865,200 |
| Aug 18, 2025 | 6.23 | 6.23 | 6.05 | 6.06 | 6.00 | -2.26% | 2,033,727 |
| Aug 15, 2025 | 6.22 | 6.29 | 6.15 | 6.20 | 6.14 | -1.12% | 1,561,200 |
| Aug 14, 2025 | 6.15 | 6.28 | 6.13 | 6.27 | 6.21 | 1.95% | 1,711,800 |
| Aug 13, 2025 | 6.18 | 6.23 | 6.13 | 6.15 | 6.09 | -0.49% | 1,604,200 |
| Aug 12, 2025 | 6.13 | 6.18 | 6.09 | 6.18 | 6.12 | 0.65% | 1,593,200 |
| Aug 11, 2025 | 6.13 | 6.20 | 6.11 | 6.14 | 6.08 | - | 1,050,500 |