Skip to main content
logo
Hongkong Land Holdings Limited (SGX:H78)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
8.06
-0.22 (-2.66%)
Oct 8, 2026, 5:06 PM SGT

Hongkong Land Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20268.398.398.058.068.06-2.66%2,534,300
Oct 7, 20268.108.288.078.288.282.73%1,510,400
Oct 6, 20268.008.077.918.068.060.88%1,788,800
Oct 5, 20268.178.177.927.997.99-0.75%2,002,800
Oct 2, 20268.088.218.018.058.05-1.83%1,795,000
Oct 1, 20268.148.288.138.208.201.86%1,980,200
Sep 30, 20268.168.358.008.058.050.37%4,011,700
Sep 29, 20268.478.528.028.028.02-5.98%3,605,700
Sep 28, 20268.608.638.478.538.53-0.47%1,762,600
Sep 25, 20268.598.608.458.578.570.35%2,428,900
Sep 24, 20268.678.698.508.548.54-2.29%2,437,200
Sep 23, 20268.688.788.618.748.741.63%2,059,800
Sep 22, 20268.678.808.588.608.60-0.69%3,130,000
Sep 21, 20268.638.668.538.668.660.23%1,537,800
Sep 18, 20268.368.648.338.648.642.61%7,052,889
Sep 17, 20268.378.448.268.428.420.60%2,391,300
Sep 16, 20268.288.448.208.378.371.09%2,013,985
Sep 15, 20268.368.378.208.288.28-1.19%1,602,900
Sep 14, 20268.488.518.338.388.38-1.18%1,210,400
Sep 11, 20268.518.518.398.488.48-0.59%841,800
Sep 10, 20268.548.558.498.538.53-0.12%1,625,700
Sep 9, 20268.488.548.398.548.540.71%1,778,605
Sep 8, 20268.508.588.408.488.48-0.93%1,219,600
Sep 7, 20268.508.618.478.568.560.12%966,700
Sep 4, 20268.428.668.328.558.553.26%3,137,600
Sep 3, 20268.158.388.158.288.281.97%2,185,500
Sep 2, 20268.008.177.928.128.121.50%1,254,000
Sep 1, 20268.128.127.968.008.00-1.84%2,214,900
Aug 31, 20268.208.217.978.158.15-0.49%4,359,700
Aug 28, 20268.338.338.138.198.19-0.12%1,216,300
Aug 27, 20268.068.268.068.208.200.12%1,581,600
Aug 26, 20268.338.388.048.198.19-1.92%3,573,400
Aug 25, 20268.498.508.318.358.35-0.83%1,306,500
Aug 24, 20268.478.558.368.428.42-0.47%839,400
Aug 21, 20268.358.468.318.468.461.20%1,865,300
Aug 20, 20268.258.378.258.368.360.97%507,600
Aug 19, 20268.308.388.258.368.280.36%2,539,600
Aug 18, 20268.538.588.318.338.25-2.91%1,808,839
Aug 17, 20268.618.758.488.588.50-1.04%4,503,078
Aug 14, 20268.348.698.188.678.593.58%4,679,100
Aug 13, 20268.378.428.208.378.290.60%1,967,900
Aug 12, 20268.288.448.248.328.24-1,931,100
Aug 11, 20268.038.327.978.328.244.39%3,548,963
Aug 7, 20267.938.007.797.977.890.13%1,954,200
Aug 6, 20267.937.987.867.967.880.89%1,936,600
Aug 5, 20267.977.977.817.897.81-0.50%1,914,300
Aug 4, 20267.858.077.857.937.850.76%1,526,800
Aug 3, 20268.128.157.777.877.79-3.08%2,161,500
Jul 31, 20268.078.458.078.128.04-2.64%3,360,800
Jul 30, 20268.208.488.188.348.260.60%2,177,700