Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.410	1.410	1.410	1.410	1.286	9,062
2024-02-14	1.410	1.410	1.410	1.410	1.286	0
2024-02-09	1.410	1.410	1.410	1.410	1.286	0
2024-02-08	1.410	1.410	1.410	1.410	1.286	0
2024-02-07	1.410	1.410	1.410	1.410	1.286	2,000
2024-02-06	1.390	1.400	1.390	1.400	1.276	20,000
2024-02-05	1.350	1.350	1.350	1.350	1.231	0
2024-02-02	1.350	1.350	1.350	1.350	1.231	18,000
2024-02-01	1.310	1.320	1.310	1.320	1.204	16,000
2024-01-31	1.350	1.350	1.350	1.350	1.231	0
2024-01-30	1.350	1.350	1.350	1.350	1.231	0
2024-01-29	1.380	1.380	1.340	1.350	1.231	22,000
2024-01-26	1.320	1.320	1.320	1.320	1.204	0
2024-01-25	1.330	1.330	1.320	1.320	1.204	86,000
2024-01-24	1.310	1.310	1.300	1.300	1.185	50,000
2024-01-23	1.180	1.330	1.180	1.240	1.131	442,000
2024-01-22	1.390	1.390	1.290	1.300	1.185	174,000
2024-01-19	1.390	1.390	1.390	1.390	1.267	0
2024-01-18	1.370	1.370	1.370	1.370	1.249	0
2024-01-17	1.430	1.430	1.370	1.370	1.249	150,000
2024-01-16	1.430	1.440	1.430	1.430	1.304	134,000
2024-01-15	1.440	1.460	1.430	1.430	1.304	42,000
2024-01-12	1.450	1.500	1.430	1.460	1.331	145,100
2024-01-11	1.530	1.530	1.430	1.450	1.322	6,357
2024-01-10	1.490	1.490	1.490	1.490	1.359	0
2024-01-09	1.440	1.520	1.440	1.490	1.359	27,500
2024-01-08	1.500	1.500	1.500	1.500	1.368	0
2024-01-05	1.500	1.500	1.500	1.500	1.368	0
2024-01-04	1.480	1.500	1.450	1.500	1.368	42,000
2024-01-03	1.500	1.520	1.430	1.480	1.349	96,000
2024-01-02	1.450	1.500	1.430	1.500	1.368	66,000
2023-12-29	1.450	1.490	1.400	1.410	1.286	770,000
2023-12-28	1.390	1.400	1.380	1.380	1.258	103,000
2023-12-27	1.380	1.380	1.380	1.380	1.258	0
2023-12-22	1.380	1.380	1.380	1.380	1.258	160,000
2023-12-21	1.390	1.390	1.360	1.360	1.240	138,000
2023-12-20	1.390	1.390	1.390	1.390	1.267	0
2023-12-19	1.400	1.400	1.390	1.390	1.267	278,000
2023-12-18	1.410	1.410	1.400	1.400	1.276	140,000
2023-12-15	1.450	1.450	1.400	1.410	1.286	126,000
2023-12-14	1.390	1.390	1.380	1.390	1.267	64,000
2023-12-13	1.380	1.380	1.380	1.380	1.258	0
2023-12-12	1.370	1.380	1.370	1.380	1.258	180,000
2023-12-11	1.380	1.380	1.350	1.360	1.240	110,000
2023-12-08	1.400	1.400	1.390	1.400	1.276	332,000
2023-12-07	1.420	1.420	1.400	1.400	1.276	33,694
2023-12-06	1.430	1.430	1.420	1.420	1.295	164,000
2023-12-05	1.430	1.430	1.430	1.430	1.304	20,000
2023-12-04	1.450	1.450	1.430	1.430	1.304	88,000
2023-12-01	1.440	1.440	1.440	1.440	1.313	12,000
2023-11-30	1.480	1.480	1.440	1.440	1.313	281,846
2023-11-29	1.510	1.510	1.490	1.490	1.359	70,000
2023-11-28	1.520	1.520	1.520	1.520	1.386	36,000
2023-11-27	1.530	1.530	1.520	1.520	1.386	52,000
2023-11-24	1.560	1.560	1.560	1.560	1.422	26,000
2023-11-23	1.580	1.630	1.530	1.550	1.413	256,000
2023-11-22	1.550	1.550	1.550	1.550	1.413	40,000
2023-11-21	1.600	1.600	1.580	1.580	1.441	52,000
2023-11-20	1.560	1.560	1.520	1.560	1.422	110,000
2023-11-17	1.560	1.560	1.530	1.550	1.413	112,000

← NewerPage 12 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.