Hongkong Land Holdings Limited (SGX:H78)
Singapore · Delayed Price · Currency is SGD · Price in USD 7.66
+0.06 (0.79%)
Apr 24, 2026, 5:06 PM SGT
Hongkong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.57 | 7.59 | 7.45 | 7.50 | - | -1.32% | 1,356,700 |
| 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 |
| Mar 23, 2026 | 7.85 | 7.88 | 7.74 | 7.79 | 7.79 | -2.87% | 2,953,300 |
| Mar 20, 2026 | 8.39 | 8.39 | 7.98 | 8.02 | 8.02 | -3.14% | 7,837,100 |
| Mar 19, 2026 | 8.41 | 8.45 | 8.25 | 8.28 | 8.28 | -4.17% | 2,426,700 |
| Mar 18, 2026 | 8.59 | 8.64 | 8.52 | 8.64 | 8.45 | 0.35% | 1,686,100 |
| Mar 17, 2026 | 8.52 | 8.72 | 8.42 | 8.61 | 8.42 | 1.89% | 2,938,800 |
| Mar 16, 2026 | 8.70 | 8.75 | 8.44 | 8.45 | 8.26 | -4.09% | 2,553,100 |
| Mar 13, 2026 | 8.51 | 8.81 | 8.45 | 8.81 | 8.62 | 3.77% | 4,176,200 |
| Mar 12, 2026 | 8.44 | 8.49 | 8.23 | 8.49 | 8.30 | 1.07% | 3,830,100 |
| Mar 11, 2026 | 8.41 | 8.44 | 8.28 | 8.40 | 8.22 | 0.96% | 3,376,800 |
| Mar 10, 2026 | 8.19 | 8.39 | 8.04 | 8.32 | 8.14 | 4.26% | 2,740,900 |
| Mar 9, 2026 | 8.26 | 8.28 | 7.86 | 7.98 | 7.80 | -4.77% | 3,697,600 |
| Mar 6, 2026 | 8.06 | 8.41 | 8.06 | 8.38 | 8.20 | 2.82% | 4,040,500 |
| Mar 5, 2026 | 8.10 | 8.24 | 8.06 | 8.15 | 7.97 | 2.52% | 3,072,500 |
| Mar 4, 2026 | 8.24 | 8.33 | 7.85 | 7.95 | 7.78 | -3.87% | 3,128,800 |
| Mar 3, 2026 | 8.20 | 8.39 | 8.11 | 8.27 | 8.09 | -0.72% | 2,704,500 |
| Mar 2, 2026 | 8.45 | 8.50 | 8.25 | 8.33 | 8.15 | -3.92% | 2,909,137 |
| Feb 27, 2026 | 8.49 | 8.70 | 8.45 | 8.67 | 8.48 | 1.52% | 4,804,400 |
| Feb 26, 2026 | 8.78 | 8.78 | 8.48 | 8.54 | 8.35 | -1.95% | 2,583,600 |
| Feb 25, 2026 | 8.70 | 8.73 | 8.65 | 8.71 | 8.52 | -0.11% | 2,469,900 |
| Feb 24, 2026 | 8.72 | 8.72 | 8.63 | 8.72 | 8.53 | 0.11% | 2,536,800 |
| Feb 23, 2026 | 8.53 | 8.72 | 8.53 | 8.71 | 8.52 | 2.35% | 2,359,700 |
| Feb 20, 2026 | 8.59 | 8.59 | 8.43 | 8.51 | 8.32 | -0.47% | 3,174,800 |
| Feb 19, 2026 | 8.75 | 8.76 | 8.51 | 8.55 | 8.36 | 0.47% | 1,977,200 |
| Feb 16, 2026 | 8.53 | 8.57 | 8.46 | 8.51 | 8.32 | -0.12% | 1,245,500 |
| Feb 13, 2026 | 8.71 | 8.88 | 8.51 | 8.52 | 8.33 | -3.40% | 3,586,100 |
| Feb 12, 2026 | 8.74 | 8.84 | 8.51 | 8.82 | 8.63 | 0.92% | 2,361,100 |
| Feb 11, 2026 | 8.62 | 8.77 | 8.45 | 8.74 | 8.55 | 2.10% | 2,030,700 |