Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.800	1.800	1.790	1.790	1.521	26,000
2023-08-17	1.810	1.810	1.810	1.810	1.538	0
2023-08-16	1.850	1.850	1.800	1.810	1.538	246,000
2023-08-15	1.860	1.910	1.840	1.900	1.615	66,000
2023-08-14	1.860	1.860	1.860	1.860	1.581	4,000
2023-08-11	1.880	1.880	1.850	1.860	1.581	30,000
2023-08-10	1.920	1.920	1.920	1.920	1.632	0
2023-08-09	1.920	1.920	1.920	1.920	1.632	0
2023-08-08	1.910	1.920	1.910	1.920	1.632	22,076
2023-08-07	1.900	1.900	1.900	1.900	1.615	8,000
2023-08-04	1.900	1.900	1.900	1.900	1.615	12,000
2023-08-03	1.900	1.900	1.880	1.880	1.598	33,200
2023-08-02	1.920	1.920	1.850	1.850	1.572	418,000
2023-08-01	1.950	1.950	1.950	1.950	1.657	100,000
2023-07-31	1.950	1.950	1.950	1.950	1.657	74,000
2023-07-28	1.930	1.930	1.930	1.930	1.640	0
2023-07-27	1.930	1.930	1.930	1.930	1.640	56,000
2023-07-26	1.900	1.900	1.900	1.900	1.615	0
2023-07-25	1.900	1.950	1.890	1.900	1.615	74,420
2023-07-24	1.910	1.910	1.910	1.910	1.623	0
2023-07-21	1.910	1.910	1.910	1.910	1.623	0
2023-07-20	1.920	1.950	1.900	1.910	1.623	72,000
2023-07-19	1.930	1.930	1.930	1.930	1.640	2,000
2023-07-18	1.940	1.950	1.940	1.950	1.657	86,000
2023-07-14	1.950	1.950	1.940	1.950	1.657	60,000
2023-07-13	2.000	2.000	2.000	2.000	1.700	37,100
2023-07-12	2.000	2.010	1.970	1.970	1.674	292,000
2023-07-11	2.000	2.000	1.990	2.000	1.700	100,000
2023-07-10	2.060	2.060	1.970	2.000	1.700	68,000
2023-07-07	2.000	2.030	2.000	2.030	1.725	10,000
2023-07-06	2.000	2.000	1.980	1.990	1.691	104,000
2023-07-05	2.010	2.010	2.010	2.010	1.708	0
2023-07-04	2.000	2.000	2.000	2.000	1.700	0
2023-07-03	2.000	2.000	2.000	2.000	1.700	32,000
2023-06-30	1.960	1.990	1.960	1.980	1.683	61,000
2023-06-29	2.000	2.100	2.000	2.000	1.700	254,000
2023-06-28	2.120	2.130	2.120	2.130	1.810	50,000
2023-06-27	2.100	2.100	2.100	2.100	1.785	10,000
2023-06-26	2.100	2.100	2.100	2.100	1.785	0
2023-06-23	2.100	2.100	2.100	2.100	1.785	0
2023-06-21	2.100	2.100	2.100	2.100	1.785	48
2023-06-20	2.100	2.100	2.100	2.100	1.785	0
2023-06-19	2.100	2.100	2.100	2.100	1.785	0
2023-06-16	2.100	2.100	1.980	2.100	1.785	10,000
2023-06-15	1.990	2.000	1.990	2.000	1.700	142,000
2023-06-14	1.990	2.070	1.950	1.950	1.657	226,100
2023-06-13	1.900	2.100	1.900	2.000	1.700	320,000
2023-06-12	1.900	1.900	1.900	1.900	1.615	0
2023-06-09	1.900	1.920	1.900	1.900	1.615	100,000
2023-06-08	1.880	1.900	1.880	1.900	1.615	48,000
2023-06-07	1.920	1.920	1.880	1.910	1.623	206,000
2023-06-06	1.950	1.950	1.950	1.950	1.657	0
2023-06-05	1.950	1.950	1.950	1.950	1.657	0
2023-06-02	1.950	1.950	1.950	1.950	1.657	0
2023-06-01	1.950	1.950	1.950	1.950	1.657	0
2023-05-31	1.950	1.950	1.950	1.950	1.657	0
2023-05-30	1.960	1.960	1.950	1.950	1.657	12,000
2023-05-29	1.900	1.900	1.900	1.900	1.615	0
2023-05-25	1.900	1.900	1.900	1.900	1.615	0
2023-05-24	1.900	1.900	1.900	1.900	1.615	0

← NewerPage 14 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.