Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 8.37
-0.05 (-0.59%)
Sep 18, 2026, 9:25 AM SGT
Hongkong Land Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.37 | 8.44 | 8.26 | 8.42 | 8.42 | 0.60% | 2,391,300 |
| Sep 16, 2026 | 8.28 | 8.44 | 8.20 | 8.37 | 8.37 | 1.09% | 2,013,985 |
| Sep 15, 2026 | 8.36 | 8.37 | 8.20 | 8.28 | 8.28 | -1.19% | 1,602,900 |
| Sep 14, 2026 | 8.48 | 8.51 | 8.33 | 8.38 | 8.38 | -1.18% | 1,210,400 |
| Sep 11, 2026 | 8.51 | 8.51 | 8.39 | 8.48 | 8.48 | -0.59% | 841,800 |
| Sep 10, 2026 | 8.54 | 8.55 | 8.49 | 8.53 | 8.53 | -0.12% | 1,625,700 |
| Sep 9, 2026 | 8.48 | 8.54 | 8.39 | 8.54 | 8.54 | 0.71% | 1,778,605 |
| Sep 8, 2026 | 8.50 | 8.58 | 8.40 | 8.48 | 8.48 | -0.93% | 1,219,600 |
| Sep 7, 2026 | 8.50 | 8.61 | 8.47 | 8.56 | 8.56 | 0.12% | 966,700 |
| Sep 4, 2026 | 8.42 | 8.66 | 8.32 | 8.55 | 8.55 | 3.26% | 3,137,600 |
| Sep 3, 2026 | 8.15 | 8.38 | 8.15 | 8.28 | 8.28 | 1.97% | 2,185,500 |
| Sep 2, 2026 | 8.00 | 8.17 | 7.92 | 8.12 | 8.12 | 1.50% | 1,254,000 |
| Sep 1, 2026 | 8.12 | 8.12 | 7.96 | 8.00 | 8.00 | -1.84% | 2,214,900 |
| Aug 31, 2026 | 8.20 | 8.21 | 7.97 | 8.15 | 8.15 | -0.49% | 4,359,700 |
| Aug 28, 2026 | 8.33 | 8.33 | 8.13 | 8.19 | 8.19 | -0.12% | 1,216,300 |
| Aug 27, 2026 | 8.06 | 8.26 | 8.06 | 8.20 | 8.20 | 0.12% | 1,581,600 |
| Aug 26, 2026 | 8.33 | 8.38 | 8.04 | 8.19 | 8.19 | -1.92% | 3,573,400 |
| Aug 25, 2026 | 8.49 | 8.50 | 8.31 | 8.35 | 8.35 | -0.83% | 1,306,500 |
| Aug 24, 2026 | 8.47 | 8.55 | 8.36 | 8.42 | 8.42 | -0.47% | 839,400 |
| Aug 21, 2026 | 8.35 | 8.46 | 8.31 | 8.46 | 8.46 | 1.20% | 1,865,300 |
| Aug 20, 2026 | 8.25 | 8.37 | 8.25 | 8.36 | 8.36 | 0.97% | 507,600 |
| Aug 19, 2026 | 8.30 | 8.38 | 8.25 | 8.36 | 8.28 | 0.36% | 2,539,600 |
| Aug 18, 2026 | 8.53 | 8.58 | 8.31 | 8.33 | 8.25 | -2.91% | 1,808,839 |
| Aug 17, 2026 | 8.61 | 8.75 | 8.48 | 8.58 | 8.50 | -1.04% | 4,503,078 |
| Aug 14, 2026 | 8.34 | 8.69 | 8.18 | 8.67 | 8.59 | 3.58% | 4,679,100 |
| Aug 13, 2026 | 8.37 | 8.42 | 8.20 | 8.37 | 8.29 | 0.60% | 1,967,900 |
| Aug 12, 2026 | 8.28 | 8.44 | 8.24 | 8.32 | 8.24 | - | 1,931,100 |
| Aug 11, 2026 | 8.03 | 8.32 | 7.97 | 8.32 | 8.24 | 4.39% | 3,548,963 |
| Aug 7, 2026 | 7.93 | 8.00 | 7.79 | 7.97 | 7.89 | 0.13% | 1,954,200 |
| Aug 6, 2026 | 7.93 | 7.98 | 7.86 | 7.96 | 7.88 | 0.89% | 1,936,600 |
| Aug 5, 2026 | 7.97 | 7.97 | 7.81 | 7.89 | 7.81 | -0.50% | 1,914,300 |
| Aug 4, 2026 | 7.85 | 8.07 | 7.85 | 7.93 | 7.85 | 0.76% | 1,526,800 |
| Aug 3, 2026 | 8.12 | 8.15 | 7.77 | 7.87 | 7.79 | -3.08% | 2,161,500 |
| Jul 31, 2026 | 8.07 | 8.45 | 8.07 | 8.12 | 8.04 | -2.64% | 3,360,800 |
| Jul 30, 2026 | 8.20 | 8.48 | 8.18 | 8.34 | 8.26 | 0.60% | 2,177,700 |
| Jul 29, 2026 | 8.01 | 8.30 | 8.01 | 8.29 | 8.21 | 5.07% | 2,743,200 |
| Jul 28, 2026 | 7.94 | 7.96 | 7.83 | 7.89 | 7.81 | -0.88% | 1,617,600 |
| Jul 27, 2026 | 7.79 | 7.96 | 7.79 | 7.96 | 7.88 | 2.45% | 1,462,900 |
| Jul 24, 2026 | 7.77 | 7.84 | 7.72 | 7.77 | 7.70 | - | 2,031,400 |
| Jul 23, 2026 | 7.63 | 7.77 | 7.63 | 7.77 | 7.70 | 0.39% | 2,186,400 |
| Jul 22, 2026 | 7.72 | 7.74 | 7.50 | 7.74 | 7.67 | 0.26% | 2,977,300 |
| Jul 21, 2026 | 7.62 | 7.74 | 7.59 | 7.72 | 7.65 | 2.25% | 1,712,200 |
| Jul 20, 2026 | 7.61 | 7.64 | 7.49 | 7.55 | 7.48 | -1.31% | 1,735,900 |
| Jul 17, 2026 | 7.57 | 7.65 | 7.45 | 7.65 | 7.58 | 1.46% | 1,884,100 |
| Jul 16, 2026 | 7.33 | 7.62 | 7.33 | 7.54 | 7.47 | 1.89% | 2,567,700 |
| Jul 15, 2026 | 7.13 | 7.40 | 7.09 | 7.40 | 7.33 | 3.50% | 2,208,700 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.06 | 7.15 | 7.08 | -1.38% | 2,127,700 |
| Jul 13, 2026 | 7.31 | 7.36 | 7.19 | 7.25 | 7.18 | -0.96% | 780,500 |
| Jul 10, 2026 | 7.18 | 7.35 | 7.15 | 7.32 | 7.25 | 1.95% | 2,078,300 |
| Jul 9, 2026 | 7.16 | 7.22 | 7.12 | 7.18 | 7.11 | 0.56% | 1,321,100 |