Singapore markets close in 5 hours 55 minutes

Hongkong Land Holdings Limited (HNGKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.15+0.23 (+1.54%)
At close: 02:51PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202415.0015.1514.8515.1515.153,400
22 Apr 202414.7014.9214.6014.9214.921,800
19 Apr 202414.1614.4613.8514.1214.125,500
18 Apr 202413.9514.3613.9514.3614.361,900
17 Apr 202414.1014.1413.8613.9713.972,100
16 Apr 202414.1314.3814.1314.3814.384,000
15 Apr 202414.7315.0014.7314.7414.7420,800
12 Apr 202415.0015.0014.7414.8514.852,600
11 Apr 202415.3815.3815.1615.1915.192,800
10 Apr 202414.9115.3714.9115.3715.373,500
09 Apr 202415.5715.6015.3715.3715.37700
08 Apr 202415.2515.2515.1715.2515.252,200
05 Apr 202415.3115.3315.3115.3315.331,800
04 Apr 202415.1115.3015.0615.3015.301,500
03 Apr 202415.2915.3015.1315.3015.301,900
02 Apr 202415.3715.4115.2415.4115.413,100
01 Apr 202415.5015.8615.3415.8615.861,700
28 Mar 202415.4215.4815.2615.2615.262,100
27 Mar 202415.3615.6815.1115.1115.113,300
26 Mar 202415.8615.8615.2715.7615.761,300
25 Mar 202415.5215.6015.4515.5315.533,700
22 Mar 202415.6515.9015.6515.6515.651,300
21 Mar 202415.4815.7015.4815.7015.702,600
21 Mar 20240.8 Dividend
20 Mar 202415.9316.0015.9316.0015.201,200
19 Mar 202416.0616.2215.9916.0615.261,400
18 Mar 202416.2116.6316.1116.1115.305,600
15 Mar 202416.0616.0616.0616.0615.26700
14 Mar 202416.1116.3615.9616.0915.2921,100
13 Mar 202416.2316.2316.1916.1915.383,200
12 Mar 202416.4416.4416.2016.3615.542,200
11 Mar 202415.5116.2415.5116.1015.304,900
08 Mar 202416.2116.2116.0316.0315.231,200
07 Mar 202415.9416.1715.3516.1715.365,000
06 Mar 202415.4915.7915.3815.4414.672,100
05 Mar 202415.5115.6615.4115.4114.643,300
04 Mar 202416.3816.3815.3015.6614.885,500
01 Mar 202416.1816.6316.1816.4415.625,800
29 Feb 202416.6217.0016.6216.6515.822,500
28 Feb 202416.3716.4216.1316.4215.604,300
27 Feb 202416.3016.3015.8916.3015.481,100
26 Feb 202416.4016.4316.1716.1815.378,200
23 Feb 202416.3616.3616.3616.3615.541,600
22 Feb 202416.7217.0816.7217.0816.231,000
21 Feb 202416.9316.9316.7016.7015.87800
20 Feb 202416.0116.2716.0116.2715.462,000
16 Feb 202416.4616.6015.9515.9515.151,500
15 Feb 202416.2716.3215.9016.1615.354,500
14 Feb 202415.6116.2815.6116.2615.452,900
13 Feb 202416.1716.3215.9115.9115.113,600
12 Feb 202415.9415.9415.6015.7314.941,500
09 Feb 202415.8616.4315.5916.0615.268,100
08 Feb 202416.0416.1815.9115.9115.116,500
07 Feb 202415.4315.9915.4315.9715.1712,600
06 Feb 202415.9516.2415.9516.0515.252,900
05 Feb 202415.8015.8215.6115.6514.8710,900
02 Feb 202415.5515.7515.4015.7514.962,500
01 Feb 202415.6515.7015.5015.6014.821,600
31 Jan 202416.0716.0715.6615.8115.021,600
30 Jan 202415.5315.8415.5315.7214.934,800
29 Jan 202415.5015.8615.3415.5614.788,200
26 Jan 202415.8916.1115.8916.0415.241,400
25 Jan 202415.8615.8615.8615.8615.07400
24 Jan 202415.9616.1615.8415.8415.051,800
23 Jan 202415.9115.9115.5115.5114.732,900
22 Jan 202415.6515.8115.1815.3714.609,100
19 Jan 202415.7615.7615.6015.7514.963,000
18 Jan 202415.6216.2215.4216.2215.4116,700
17 Jan 202416.0016.0215.9015.9815.181,900
16 Jan 202416.0716.6716.0716.3915.5712,700
12 Jan 202417.1517.1516.7016.7715.934,800
11 Jan 202417.7217.7217.0717.2716.4120,900
10 Jan 202417.2617.3217.2617.3216.45600
09 Jan 202417.1617.4317.1617.2016.34900
08 Jan 202417.6117.6117.1117.3416.4711,400
05 Jan 202417.2017.6516.7917.4216.551,700
04 Jan 202417.0917.1317.0917.1316.271,500
03 Jan 202417.0617.0617.0617.0616.21700
02 Jan 202417.6817.6817.1917.4316.5610,200
29 Dec 202316.9518.0316.9518.0317.132,200
28 Dec 202317.5217.5217.1717.4316.561,900
27 Dec 202317.0717.0716.9516.9916.148,100
26 Dec 202316.8017.2816.3417.1516.292,400
22 Dec 202316.9017.5116.9017.3116.441,500
21 Dec 202316.6516.7216.6016.7015.876,800
20 Dec 202316.5616.7216.5116.6915.869,800
19 Dec 202316.6816.8016.3316.6515.824,900
18 Dec 202316.7617.1916.3216.5415.714,700
15 Dec 202317.1317.1316.5016.7515.916,000
14 Dec 202316.3416.8416.3416.4915.674,100
13 Dec 202316.1216.3115.9716.2515.444,300
12 Dec 202315.8916.7115.8916.2915.489,800
11 Dec 202315.9416.4015.9415.9515.1531,300
08 Dec 202316.6416.6415.8516.2815.4713,100
07 Dec 202315.8116.7315.8116.7315.893,700
06 Dec 202316.1416.4116.1416.4115.592,800
05 Dec 202315.7915.9815.7915.9815.181,300
04 Dec 202316.2016.2815.5115.9515.153,700
01 Dec 202315.8515.9115.8415.8715.088,600
30 Nov 202316.3716.3715.8516.0215.224,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...