Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.560	1.560	1.560	1.560	1.422	60,000
2023-11-15	1.550	1.560	1.530	1.560	1.422	6,400
2023-11-14	1.630	1.630	1.540	1.560	1.422	52,000
2023-11-13	1.560	1.570	1.520	1.570	1.431	26,000
2023-11-10	1.600	1.620	1.540	1.570	1.431	18,000
2023-11-09	1.620	1.620	1.610	1.610	1.468	2,000
2023-11-08	1.620	1.620	1.530	1.570	1.431	322,000
2023-11-07	1.670	1.670	1.670	1.670	1.523	0
2023-11-06	1.650	1.670	1.650	1.670	1.523	18,420
2023-11-03	1.650	1.680	1.630	1.650	1.504	146,000
2023-11-02	1.660	1.660	1.650	1.660	1.514	8,000
2023-11-01	1.720	1.720	1.720	1.720	1.568	0
2023-10-31	1.720	1.720	1.720	1.720	1.568	0
2023-10-30	1.720	1.720	1.720	1.720	1.568	0
2023-10-27	1.720	1.720	1.720	1.720	1.568	0
2023-10-26	1.700	1.720	1.700	1.720	1.568	18,000
2023-10-25	1.720	1.720	1.720	1.720	1.568	0
2023-10-24	1.720	1.720	1.720	1.720	1.568	0
2023-10-20	1.720	1.720	1.720	1.720	1.568	0
2023-10-19	1.720	1.720	1.720	1.720	1.568	0
2023-10-18	1.720	1.720	1.720	1.720	1.568	0
2023-10-17	1.700	1.710	1.700	1.710	1.559	4,000
2023-10-16	1.740	1.740	1.740	1.740	1.586	10,000
2023-10-13	1.700	1.700	1.700	1.700	1.550	0
2023-10-12	1.690	1.750	1.690	1.690	1.541	45,825
2023-10-11	1.700	1.700	1.650	1.650	1.504	8,000
2023-10-10	1.700	1.700	1.700	1.700	1.550	0
2023-10-09	1.700	1.700	1.700	1.700	1.550	0
2023-10-06	1.710	1.710	1.700	1.700	1.550	6,366
2023-10-05	1.700	1.700	1.700	1.700	1.550	2,000
2023-10-04	1.680	1.680	1.680	1.680	1.532	0
2023-10-03	1.680	1.680	1.680	1.680	1.532	376
2023-09-29	1.680	1.680	1.680	1.680	1.532	0
2023-09-28	1.670	1.670	1.670	1.670	1.523	0
2023-09-27	1.660	1.670	1.660	1.670	1.523	2,000
2023-09-26	1.750	1.750	1.750	1.750	1.596	0
2023-09-25	1.750	1.750	1.750	1.750	1.596	0
2023-09-22	1.750	1.750	1.750	1.750	1.596	20,000
2023-09-21	1.710	1.710	1.710	1.710	1.559	0
2023-09-20	1.710	1.710	1.710	1.710	1.559	0
2023-09-19	1.680	1.710	1.680	1.710	1.559	4,000
2023-09-18	1.660	1.680	1.660	1.680	1.532	4,200
2023-09-15	1.740	1.740	1.740	1.740	1.586	2,000
2023-09-14	1.730	1.730	1.660	1.700	1.550	22,000
2023-09-13	1.740	1.740	1.740	1.740	1.586	52,000
2023-09-12	1.770	1.770	1.770	1.770	1.614	0
2023-09-11	1.770	1.770	1.770	1.770	1.614	0
2023-09-07	1.790	1.790	1.750	1.770	1.614	28,000
2023-09-06	1.700	1.700	1.700	1.700	1.550	2,000
2023-09-05	1.800	1.800	1.680	1.700	1.550	88,000
2023-09-04	1.870	1.880	1.790	1.840	1.564	76,000
2023-08-31	1.760	1.770	1.760	1.770	1.504	60,000
2023-08-30	1.800	1.800	1.750	1.770	1.504	416,000
2023-08-29	1.820	1.840	1.820	1.840	1.564	14,000
2023-08-28	1.830	1.830	1.830	1.830	1.555	7,000
2023-08-25	1.780	1.780	1.780	1.780	1.513	54,000
2023-08-24	1.810	1.820	1.810	1.820	1.547	33,988
2023-08-23	1.780	1.780	1.780	1.780	1.513	0
2023-08-22	1.780	1.800	1.780	1.780	1.513	78,000
2023-08-21	1.780	1.800	1.770	1.800	1.530	110,000

← NewerPage 13 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.