Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 7.52
-0.02 (-0.27%)
Jul 17, 2026, 3:25 PM SGT
Hongkong Land Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.57 | 7.58 | 7.45 | 7.48 | - | -0.80% | 205,700 |
| 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 |
| May 26, 2026 | 7.95 | 8.01 | 7.75 | 7.77 | 7.77 | -2.88% | 1,999,200 |
| May 25, 2026 | 8.02 | 8.08 | 7.93 | 8.00 | 8.00 | -0.12% | 909,900 |
| May 22, 2026 | 8.06 | 8.11 | 7.96 | 8.01 | 8.01 | 0.12% | 1,147,600 |
| May 21, 2026 | 8.00 | 8.09 | 7.96 | 8.00 | 8.00 | 0.88% | 1,574,000 |
| May 20, 2026 | 8.05 | 8.18 | 7.91 | 7.93 | 7.93 | -0.38% | 2,949,300 |
| May 19, 2026 | 7.80 | 8.02 | 7.76 | 7.96 | 7.96 | -0.38% | 2,093,800 |
| May 18, 2026 | 8.25 | 8.25 | 7.97 | 7.99 | 7.99 | -2.68% | 2,066,100 |
| May 15, 2026 | 8.32 | 8.34 | 8.19 | 8.21 | 8.21 | -0.36% | 4,938,900 |
| May 14, 2026 | 8.41 | 8.48 | 8.22 | 8.24 | 8.24 | -1.08% | 2,995,200 |
| May 13, 2026 | 8.31 | 8.39 | 8.16 | 8.33 | 8.33 | -0.24% | 2,885,800 |
| May 12, 2026 | 8.42 | 8.50 | 8.33 | 8.35 | 8.35 | -0.48% | 1,946,000 |
| May 11, 2026 | 8.28 | 8.41 | 8.17 | 8.39 | 8.39 | 1.70% | 2,252,900 |
| May 8, 2026 | 8.70 | 8.70 | 8.15 | 8.25 | 8.25 | -5.17% | 3,229,500 |
| May 7, 2026 | 8.03 | 8.70 | 7.92 | 8.70 | 8.70 | 9.16% | 9,343,300 |