Hon Kwok Land Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.200	1.200	1.200	1.200	1.094	2,200
2024-08-09	1.210	1.230	1.200	1.230	1.121	114,000
2024-08-08	1.230	1.230	1.230	1.230	1.121	0
2024-08-07	1.220	1.230	1.220	1.230	1.121	50,662
2024-08-06	1.250	1.250	1.250	1.250	1.140	0
2024-08-05	1.250	1.250	1.250	1.250	1.140	14,000
2024-08-02	1.250	1.250	1.230	1.250	1.140	30,271
2024-08-01	1.250	1.250	1.240	1.240	1.131	20,000
2024-07-31	1.270	1.270	1.270	1.270	1.158	0
2024-07-30	1.270	1.270	1.270	1.270	1.158	0
2024-07-29	1.270	1.270	1.270	1.270	1.158	22,000
2024-07-26	1.260	1.270	1.260	1.270	1.158	64,000
2024-07-25	1.270	1.270	1.270	1.270	1.158	10,000
2024-07-24	1.270	1.270	1.270	1.270	1.158	0
2024-07-23	1.300	1.300	1.260	1.260	1.149	41,000
2024-07-22	1.270	1.310	1.270	1.310	1.194	12,000
2024-07-19	1.270	1.270	1.270	1.270	1.158	10,000
2024-07-18	1.300	1.300	1.300	1.300	1.185	0
2024-07-17	1.270	1.300	1.270	1.300	1.185	19,543
2024-07-16	1.300	1.300	1.300	1.300	1.185	0
2024-07-15	1.300	1.300	1.300	1.300	1.185	0
2024-07-12	1.270	1.320	1.270	1.300	1.185	279,771
2024-07-11	1.280	1.280	1.280	1.280	1.167	8,000
2024-07-10	1.290	1.290	1.290	1.290	1.176	4,000
2024-07-09	1.290	1.290	1.290	1.290	1.176	40,000
2024-07-08	1.310	1.310	1.310	1.310	1.194	50,000
2024-07-05	1.310	1.320	1.300	1.320	1.204	50,000
2024-07-04	1.330	1.330	1.310	1.320	1.204	28,000
2024-07-03	1.360	1.360	1.300	1.350	1.231	74,000
2024-07-02	1.380	1.390	1.380	1.380	1.258	224,000
2024-06-28	1.520	1.520	1.380	1.390	1.267	536,000
2024-06-27	1.550	1.550	1.550	1.550	1.413	0
2024-06-26	1.540	1.540	1.540	1.540	1.404	0
2024-06-25	1.540	1.540	1.530	1.540	1.404	8,000
2024-06-24	1.550	1.550	1.550	1.550	1.413	82,000
2024-06-21	1.550	1.550	1.550	1.550	1.413	24,585
2024-06-20	1.580	1.580	1.560	1.560	1.422	16,415
2024-06-19	1.580	1.580	1.540	1.580	1.441	16,000
2024-06-18	1.580	1.580	1.580	1.580	1.441	0
2024-06-17	1.590	1.590	1.590	1.590	1.450	8,000
2024-06-14	1.620	1.630	1.600	1.610	1.468	146,000
2024-06-13	1.630	1.630	1.620	1.620	1.477	40,000
2024-06-12	1.610	1.610	1.610	1.610	1.468	46,000
2024-06-11	1.630	1.630	1.600	1.610	1.468	40,160
2024-06-07	1.600	1.640	1.600	1.640	1.495	56,003
2024-06-06	1.600	1.650	1.600	1.650	1.504	8,000
2024-06-05	1.610	1.650	1.610	1.650	1.504	10,000
2024-06-04	1.620	1.620	1.620	1.620	1.477	22,000
2024-06-03	1.650	1.650	1.650	1.650	1.504	0
2024-05-31	1.590	1.650	1.590	1.650	1.504	6,000
2024-05-30	1.720	1.720	1.720	1.720	1.568	0
2024-05-29	1.740	1.740	1.740	1.740	1.586	0
2024-05-28	1.750	1.770	1.750	1.770	1.614	18,000
2024-05-27	1.800	1.800	1.760	1.760	1.605	2,000
2024-05-24	1.760	1.760	1.760	1.760	1.605	0
2024-05-23	1.770	1.770	1.770	1.770	1.614	0
2024-05-22	1.780	1.780	1.770	1.770	1.614	2,000
2024-05-21	1.720	1.780	1.700	1.780	1.623	106,000
2024-05-20	1.760	1.790	1.760	1.770	1.614	48,000
2024-05-17	1.710	1.710	1.710	1.710	1.559	20,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0100 HKD
2025-09-03	0.0300 HKD
2024-09-04	0.0625 HKD
2023-09-05	0.1250 HKD
2022-09-06	0.1250 HKD
2021-08-31	0.1250 HKD
2020-09-01	0.1250 HKD
2019-09-03	0.1250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.