Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 7.95
-0.01 (-0.13%)
Aug 7, 2026, 1:00 PM SGT
Hongkong Land Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.93 | 7.98 | 7.86 | 7.96 | 7.96 | 0.89% | 1,936,600 |
| Aug 5, 2026 | 7.97 | 7.97 | 7.81 | 7.89 | 7.89 | -0.50% | 1,914,300 |
| Aug 4, 2026 | 7.85 | 8.07 | 7.85 | 7.93 | 7.93 | 0.76% | 1,526,800 |
| Aug 3, 2026 | 8.12 | 8.15 | 7.77 | 7.87 | 7.87 | -3.08% | 2,161,500 |
| Jul 31, 2026 | 8.07 | 8.45 | 8.07 | 8.12 | 8.12 | -2.64% | 3,360,800 |
| Jul 30, 2026 | 8.20 | 8.48 | 8.18 | 8.34 | 8.34 | 0.60% | 2,177,700 |
| Jul 29, 2026 | 8.01 | 8.30 | 8.01 | 8.29 | 8.29 | 5.07% | 2,743,200 |
| Jul 28, 2026 | 7.94 | 7.96 | 7.83 | 7.89 | 7.89 | -0.88% | 1,617,600 |
| Jul 27, 2026 | 7.79 | 7.96 | 7.79 | 7.96 | 7.96 | 2.45% | 1,462,900 |
| Jul 24, 2026 | 7.77 | 7.84 | 7.72 | 7.77 | 7.77 | - | 2,031,400 |
| Jul 23, 2026 | 7.63 | 7.77 | 7.63 | 7.77 | 7.77 | 0.39% | 2,186,400 |
| Jul 22, 2026 | 7.72 | 7.74 | 7.50 | 7.74 | 7.74 | 0.26% | 2,977,300 |
| Jul 21, 2026 | 7.62 | 7.74 | 7.59 | 7.72 | 7.72 | 2.25% | 1,712,200 |
| Jul 20, 2026 | 7.61 | 7.64 | 7.49 | 7.55 | 7.55 | -1.31% | 1,735,900 |
| Jul 17, 2026 | 7.57 | 7.65 | 7.45 | 7.65 | 7.65 | 1.46% | 1,884,100 |
| Jul 16, 2026 | 7.33 | 7.62 | 7.33 | 7.54 | 7.54 | 1.89% | 2,567,700 |
| Jul 15, 2026 | 7.13 | 7.40 | 7.09 | 7.40 | 7.40 | 3.50% | 2,208,700 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.06 | 7.15 | 7.15 | -1.38% | 2,127,700 |
| Jul 13, 2026 | 7.31 | 7.36 | 7.19 | 7.25 | 7.25 | -0.96% | 780,500 |
| Jul 10, 2026 | 7.18 | 7.35 | 7.15 | 7.32 | 7.32 | 1.95% | 2,078,300 |
| Jul 9, 2026 | 7.16 | 7.22 | 7.12 | 7.18 | 7.18 | 0.56% | 1,321,100 |
| Jul 8, 2026 | 7.24 | 7.29 | 7.11 | 7.14 | 7.14 | -2.33% | 1,367,000 |
| Jul 7, 2026 | 7.27 | 7.31 | 7.18 | 7.31 | 7.31 | 0.55% | 1,142,600 |
| Jul 6, 2026 | 7.22 | 7.28 | 7.18 | 7.27 | 7.27 | - | 828,500 |
| Jul 3, 2026 | 7.18 | 7.27 | 7.11 | 7.27 | 7.27 | 2.11% | 1,641,500 |
| Jul 2, 2026 | 7.17 | 7.24 | 7.06 | 7.12 | 7.12 | 0.56% | 1,720,300 |
| Jul 1, 2026 | 7.12 | 7.22 | 7.08 | 7.08 | 7.08 | -0.56% | 1,272,900 |
| Jun 30, 2026 | 7.33 | 7.33 | 7.10 | 7.12 | 7.12 | -1.93% | 3,503,600 |
| Jun 29, 2026 | 7.13 | 7.26 | 7.10 | 7.26 | 7.26 | 2.25% | 1,777,000 |
| Jun 26, 2026 | 7.27 | 7.42 | 7.04 | 7.10 | 7.10 | -2.47% | 4,189,900 |
| Jun 25, 2026 | 7.40 | 7.44 | 7.22 | 7.28 | 7.28 | -0.14% | 3,188,350 |
| Jun 24, 2026 | 7.12 | 7.38 | 7.12 | 7.29 | 7.29 | 2.53% | 3,967,900 |
| Jun 23, 2026 | 7.14 | 7.18 | 7.06 | 7.11 | 7.11 | -0.42% | 2,369,200 |
| Jun 22, 2026 | 7.05 | 7.16 | 6.99 | 7.14 | 7.14 | 1.13% | 2,528,234 |
| Jun 19, 2026 | 7.03 | 7.14 | 6.98 | 7.06 | 7.06 | 0.86% | 6,062,700 |
| Jun 18, 2026 | 7.11 | 7.14 | 6.96 | 7.00 | 7.00 | -1.55% | 3,003,600 |
| Jun 17, 2026 | 7.24 | 7.29 | 7.07 | 7.11 | 7.11 | -1.66% | 2,875,800 |
| Jun 16, 2026 | 7.35 | 7.40 | 7.23 | 7.23 | 7.23 | -2.82% | 2,061,200 |
| Jun 15, 2026 | 7.44 | 7.54 | 7.37 | 7.44 | 7.44 | 1.50% | 3,410,800 |
| Jun 12, 2026 | 7.24 | 7.34 | 7.22 | 7.33 | 7.33 | 1.95% | 2,193,400 |
| Jun 11, 2026 | 7.25 | 7.27 | 7.15 | 7.19 | 7.19 | -0.83% | 1,796,300 |
| Jun 10, 2026 | 7.22 | 7.31 | 7.20 | 7.25 | 7.25 | 0.14% | 1,784,500 |
| Jun 9, 2026 | 7.22 | 7.26 | 7.16 | 7.24 | 7.24 | -0.14% | 1,496,800 |
| Jun 8, 2026 | 7.30 | 7.30 | 7.12 | 7.25 | 7.25 | -1.63% | 1,620,000 |
| Jun 5, 2026 | 7.33 | 7.45 | 7.30 | 7.37 | 7.37 | 0.27% | 1,899,500 |
| Jun 4, 2026 | 7.44 | 7.44 | 7.34 | 7.35 | 7.35 | -1.34% | 1,542,100 |
| Jun 3, 2026 | 7.55 | 7.68 | 7.43 | 7.45 | 7.45 | -1.19% | 2,872,900 |
| Jun 2, 2026 | 7.40 | 7.61 | 7.33 | 7.54 | 7.54 | -1.05% | 2,686,900 |
| May 29, 2026 | 7.68 | 7.68 | 7.47 | 7.62 | 7.62 | 0.26% | 12,582,700 |
| May 28, 2026 | 7.73 | 7.79 | 7.45 | 7.60 | 7.60 | -2.19% | 4,223,900 |