Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.710	1.710	1.710	1.710	1.559	0
2024-05-14	1.600	1.750	1.600	1.720	1.568	216,928
2024-05-13	1.620	1.660	1.620	1.660	1.514	32,000
2024-05-10	1.600	1.600	1.570	1.580	1.441	61,343
2024-05-09	1.600	1.600	1.600	1.600	1.459	30,000
2024-05-08	1.600	1.600	1.600	1.600	1.459	0
2024-05-07	1.600	1.600	1.600	1.600	1.459	660
2024-05-06	1.570	1.600	1.530	1.600	1.459	168,000
2024-05-03	1.550	1.570	1.550	1.570	1.431	202,000
2024-05-02	1.530	1.550	1.500	1.550	1.413	78,000
2024-04-30	1.500	1.500	1.480	1.490	1.359	317,000
2024-04-29	1.500	1.500	1.470	1.490	1.359	222,000
2024-04-26	1.460	1.500	1.460	1.500	1.368	65,830
2024-04-25	1.480	1.480	1.460	1.460	1.331	28,000
2024-04-24	1.500	1.530	1.490	1.490	1.359	150,000
2024-04-23	1.470	1.480	1.450	1.480	1.349	96,000
2024-04-22	1.510	1.520	1.410	1.420	1.295	194,000
2024-04-19	1.430	1.500	1.370	1.500	1.368	314,000
2024-04-18	1.390	1.430	1.390	1.430	1.304	154,000
2024-04-17	1.370	1.370	1.370	1.370	1.249	0
2024-04-16	1.390	1.390	1.360	1.360	1.240	162,000
2024-04-15	1.410	1.420	1.400	1.400	1.276	654,000
2024-04-12	1.390	1.400	1.390	1.400	1.276	8,906
2024-04-11	1.390	1.390	1.380	1.390	1.267	228,000
2024-04-10	1.440	1.440	1.380	1.380	1.258	154,000
2024-04-09	1.410	1.410	1.400	1.400	1.276	75,000
2024-04-08	1.420	1.460	1.400	1.400	1.276	28,000
2024-04-05	1.380	1.400	1.360	1.380	1.258	146,000
2024-04-03	1.390	1.390	1.390	1.390	1.267	403
2024-04-02	1.400	1.400	1.380	1.390	1.267	92,158
2024-03-28	1.370	1.400	1.360	1.400	1.276	96,000
2024-03-27	1.450	1.450	1.410	1.440	1.313	18,000
2024-03-26	1.410	1.410	1.410	1.410	1.286	0
2024-03-25	1.400	1.410	1.400	1.410	1.286	34,000
2024-03-22	1.400	1.400	1.400	1.400	1.276	0
2024-03-21	1.380	1.400	1.380	1.400	1.276	78,000
2024-03-20	1.390	1.400	1.390	1.390	1.267	46,000
2024-03-19	1.390	1.390	1.390	1.390	1.267	5,300
2024-03-18	1.450	1.450	1.450	1.450	1.322	2,000
2024-03-15	1.380	1.380	1.380	1.380	1.258	80,000
2024-03-14	1.390	1.390	1.370	1.380	1.258	96,000
2024-03-13	1.400	1.400	1.370	1.370	1.249	10,000
2024-03-12	1.390	1.390	1.390	1.390	1.267	18,000
2024-03-11	1.360	1.370	1.360	1.360	1.240	148,000
2024-03-08	1.380	1.380	1.360	1.360	1.240	88,000
2024-03-07	1.360	1.390	1.360	1.380	1.258	259,400
2024-03-06	1.390	1.390	1.390	1.390	1.267	20,000
2024-03-05	1.370	1.380	1.320	1.370	1.249	170,000
2024-03-04	1.420	1.420	1.420	1.420	1.295	0
2024-03-01	1.390	1.430	1.390	1.430	1.304	22,100
2024-02-29	1.400	1.400	1.400	1.400	1.276	0
2024-02-28	1.400	1.400	1.370	1.400	1.276	204,000
2024-02-27	1.400	1.400	1.400	1.400	1.276	0
2024-02-26	1.400	1.400	1.400	1.400	1.276	54,000
2024-02-23	1.410	1.410	1.410	1.410	1.286	0
2024-02-22	1.410	1.410	1.410	1.410	1.286	0
2024-02-21	1.390	1.410	1.390	1.410	1.286	2,000
2024-02-20	1.390	1.390	1.390	1.390	1.267	10,000
2024-02-19	1.420	1.420	1.410	1.410	1.286	68,000
2024-02-16	1.400	1.410	1.400	1.410	1.286	46,580

← NewerPage 11 of 21 · 1,229 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.