Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 8.30
-0.19 (-2.24%)
Feb 2, 2026, 2:10 PM SGT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.00 | 7.02 | 6.94 | 6.95 | 6.95 | -0.57% | 1,903,600 |
| Dec 29, 2025 | 7.01 | 7.03 | 6.96 | 6.99 | 6.99 | -0.43% | 907,000 |
| Dec 26, 2025 | 6.99 | 7.08 | 6.95 | 7.02 | 7.02 | 0.86% | 1,011,400 |
| Dec 24, 2025 | 6.94 | 7.00 | 6.93 | 6.96 | 6.96 | 0.14% | 747,000 |
| Dec 23, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.29% | 1,834,800 |
| Dec 22, 2025 | 6.95 | 6.96 | 6.87 | 6.93 | 6.93 | 0.14% | 2,150,891 |
| Dec 19, 2025 | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | 0.14% | 4,693,500 |
| Dec 18, 2025 | 7.15 | 7.15 | 6.87 | 6.91 | 6.91 | -1.71% | 3,017,700 |
| Dec 17, 2025 | 6.91 | 7.03 | 6.91 | 7.03 | 7.03 | 1.30% | 2,692,600 |
| Dec 16, 2025 | 7.15 | 7.19 | 6.84 | 6.94 | 6.94 | -2.12% | 2,725,500 |
| Dec 15, 2025 | 7.20 | 7.20 | 7.06 | 7.09 | 7.09 | -1.12% | 2,571,400 |
| Dec 12, 2025 | 7.10 | 7.31 | 6.93 | 7.17 | 7.17 | 3.46% | 7,068,316 |
| Dec 11, 2025 | 6.61 | 6.97 | 6.61 | 6.93 | 6.93 | 5.48% | 7,462,100 |
| Dec 10, 2025 | 6.51 | 6.60 | 6.49 | 6.57 | 6.57 | -0.15% | 3,075,200 |
| Dec 9, 2025 | 6.61 | 6.69 | 6.55 | 6.58 | 6.58 | - | 1,800,000 |
| Dec 8, 2025 | 6.72 | 6.74 | 6.58 | 6.58 | 6.58 | -1.50% | 2,396,263 |
| Dec 5, 2025 | 6.54 | 6.72 | 6.50 | 6.68 | 6.68 | 2.14% | 2,908,200 |
| Dec 4, 2025 | 6.60 | 6.65 | 6.52 | 6.54 | 6.54 | -0.76% | 1,887,800 |
| Dec 3, 2025 | 6.51 | 6.59 | 6.50 | 6.59 | 6.59 | 0.61% | 1,979,300 |
| Dec 2, 2025 | 6.59 | 6.63 | 6.52 | 6.55 | 6.55 | -0.30% | 2,517,900 |
| Dec 1, 2025 | 6.38 | 6.58 | 6.34 | 6.57 | 6.57 | 3.46% | 4,143,300 |
| 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 |