Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 7.37
+0.02 (0.27%)
Jun 5, 2026, 5:04 PM SGT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7.96 | 7.97 | 7.87 | 7.97 | 7.97 | 0.89% | 2,439,000 |
| May 5, 2026 | 7.93 | 7.97 | 7.78 | 7.90 | 7.90 | -0.50% | 1,491,700 |
| May 4, 2026 | 7.96 | 8.03 | 7.85 | 7.94 | 7.94 | 0.63% | 2,574,600 |
| Apr 30, 2026 | 7.72 | 7.90 | 7.70 | 7.89 | 7.89 | 1.94% | 3,250,600 |
| Apr 29, 2026 | 7.89 | 7.94 | 7.66 | 7.74 | 7.74 | -1.90% | 3,529,100 |
| Apr 28, 2026 | 7.90 | 8.01 | 7.81 | 7.89 | 7.89 | 0.64% | 3,052,700 |
| Apr 27, 2026 | 7.66 | 7.85 | 7.46 | 7.84 | 7.84 | 2.35% | 3,818,200 |
| Apr 24, 2026 | 7.57 | 7.69 | 7.45 | 7.66 | 7.66 | 0.79% | 4,878,700 |
| Apr 23, 2026 | 7.86 | 7.92 | 7.60 | 7.60 | 7.60 | -4.04% | 4,892,000 |
| Apr 22, 2026 | 7.93 | 7.94 | 7.75 | 7.92 | 7.92 | 0.51% | 2,842,900 |
| Apr 21, 2026 | 7.98 | 8.01 | 7.83 | 7.88 | 7.88 | -1.38% | 2,339,400 |
| Apr 20, 2026 | 7.99 | 8.04 | 7.93 | 7.99 | 7.99 | -0.62% | 1,523,100 |
| Apr 17, 2026 | 8.12 | 8.12 | 7.95 | 8.04 | 8.04 | -1.11% | 2,452,700 |
| Apr 16, 2026 | 8.03 | 8.18 | 8.01 | 8.13 | 8.13 | 0.74% | 1,841,800 |
| Apr 15, 2026 | 8.07 | 8.12 | 7.96 | 8.07 | 8.07 | 0.75% | 1,741,900 |
| Apr 14, 2026 | 7.95 | 8.03 | 7.89 | 8.01 | 8.01 | 1.26% | 3,615,700 |
| Apr 13, 2026 | 8.00 | 8.01 | 7.82 | 7.91 | 7.91 | -2.10% | 2,066,800 |
| Apr 10, 2026 | 8.17 | 8.18 | 8.03 | 8.08 | 8.08 | -0.74% | 2,240,300 |
| Apr 9, 2026 | 8.30 | 8.34 | 8.12 | 8.14 | 8.14 | -1.57% | 2,089,300 |
| Apr 8, 2026 | 8.13 | 8.39 | 8.10 | 8.27 | 8.27 | 4.16% | 3,594,100 |
| Apr 7, 2026 | 7.92 | 7.99 | 7.84 | 7.94 | 7.94 | 0.25% | 2,197,300 |
| Apr 6, 2026 | 7.84 | 7.95 | 7.82 | 7.92 | 7.92 | 1.67% | 816,123 |
| Apr 2, 2026 | 8.11 | 8.11 | 7.75 | 7.79 | 7.79 | -3.83% | 2,268,200 |
| Apr 1, 2026 | 7.86 | 8.14 | 7.81 | 8.10 | 8.10 | 4.25% | 3,173,600 |
| Mar 31, 2026 | 7.80 | 7.93 | 7.75 | 7.77 | 7.77 | -0.77% | 3,132,399 |
| Mar 30, 2026 | 7.84 | 7.99 | 7.83 | 7.83 | 7.83 | -0.25% | 2,308,600 |
| Mar 27, 2026 | 7.89 | 8.01 | 7.84 | 7.85 | 7.85 | -0.13% | 3,305,700 |
| Mar 26, 2026 | 8.09 | 8.10 | 7.86 | 7.86 | 7.86 | -2.84% | 2,483,800 |
| Mar 25, 2026 | 8.04 | 8.14 | 7.87 | 8.09 | 8.09 | 1.38% | 2,318,100 |
| Mar 24, 2026 | 7.83 | 8.15 | 7.83 | 7.98 | 7.98 | 2.44% | 2,003,300 |