Hongkong Land Holdings Limited (SGX:H78)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
6.36
-0.03 (-0.47%)
Sep 4, 2025, 5:04 PM SGT

Hongkong Land Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256.416.416.316.396.390.63%2,196,500
Sep 2, 20256.356.436.266.356.35-0.94%4,172,100
Sep 1, 20256.166.446.166.416.413.39%3,724,900
Aug 29, 20256.176.246.176.206.20-2,687,000
Aug 28, 20256.156.216.146.206.200.98%1,098,100
Aug 27, 20256.226.226.126.146.14-1.13%2,356,363
Aug 26, 20256.146.226.126.216.211.14%4,092,900
Aug 25, 20256.176.236.056.146.14-0.32%1,384,700
Aug 22, 20256.136.176.036.166.160.98%1,680,500
Aug 21, 20256.076.196.016.106.10-0.16%2,844,900
Aug 20, 20255.966.155.956.116.052.52%2,859,700
Aug 19, 20256.066.065.865.965.90-1.65%4,865,200
Aug 18, 20256.236.236.056.066.00-2.26%2,033,727
Aug 15, 20256.226.296.156.206.14-1.12%1,561,200
Aug 14, 20256.156.286.136.276.211.95%1,711,800
Aug 13, 20256.186.236.136.156.09-0.49%1,604,200
Aug 12, 20256.136.186.096.186.120.65%1,593,200
Aug 11, 20256.136.206.116.146.08-1,050,500
Aug 8, 20256.156.206.056.146.08-0.32%1,749,100
Aug 7, 20256.126.256.096.166.101.32%3,087,500
Aug 6, 20256.036.166.036.086.020.83%2,093,700
Aug 5, 20256.046.136.006.035.97-2,128,300
Aug 4, 20255.956.035.876.035.971.69%2,524,900
Aug 1, 20255.986.085.785.935.87-1.98%5,367,900
Jul 31, 20256.336.336.026.055.99-3.97%4,896,300
Jul 30, 20256.406.406.276.306.24-1.41%3,006,300
Jul 29, 20256.256.406.256.396.332.08%2,898,400
Jul 28, 20256.216.316.186.266.201.13%2,094,700
Jul 25, 20256.196.276.186.196.13-2,246,300
Jul 24, 20256.336.356.166.196.13-2.21%3,165,600
Jul 23, 20256.326.376.296.336.270.32%2,073,929
Jul 22, 20256.286.426.286.316.25-2,559,400
Jul 21, 20256.266.316.236.316.250.96%1,387,700
Jul 18, 20256.336.356.246.256.19-1.11%2,135,900
Jul 17, 20256.266.386.256.326.260.80%2,936,800
Jul 16, 20256.246.326.226.276.21-0.16%2,300,500
Jul 15, 20256.296.346.246.286.22-2,127,200
Jul 14, 20256.276.316.236.286.220.16%1,649,100
Jul 11, 20256.246.326.236.276.210.48%1,981,500
Jul 10, 20256.226.256.136.246.18-0.16%2,481,800
Jul 9, 20256.156.316.106.256.191.13%2,804,200
Jul 8, 20256.206.276.156.186.12-0.48%4,248,000
Jul 7, 20256.346.346.156.216.15-2.05%3,573,700
Jul 4, 20256.396.396.136.346.28-1.25%2,972,000
Jul 3, 20256.306.446.276.426.361.74%4,014,300
Jul 2, 20256.096.336.096.316.253.10%5,191,600
Jul 1, 20255.806.165.806.126.066.07%4,859,700
Jun 30, 20255.835.885.755.775.71-1.20%3,829,700
Jun 27, 20255.685.855.665.845.783.36%3,917,500
Jun 26, 20255.575.685.575.655.591.44%2,566,400