Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.900	1.900	1.900	1.900	1.615	0
2023-05-22	1.900	1.900	1.900	1.900	1.615	4,200
2023-05-19	1.980	1.980	1.920	1.920	1.632	14,000
2023-05-18	2.000	2.000	2.000	2.000	1.700	0
2023-05-17	2.000	2.000	2.000	2.000	1.700	0
2023-05-16	1.980	2.000	1.950	2.000	1.700	16,180
2023-05-15	2.000	2.000	2.000	2.000	1.700	0
2023-05-12	2.000	2.000	2.000	2.000	1.700	0
2023-05-11	2.000	2.000	2.000	2.000	1.700	0
2023-05-10	2.000	2.000	2.000	2.000	1.700	20,000
2023-05-09	2.130	2.130	2.130	2.130	1.810	4,000
2023-05-08	2.020	2.020	2.020	2.020	1.717	0
2023-05-05	2.100	2.100	1.980	2.020	1.717	6,000
2023-05-04	2.010	2.010	2.010	2.010	1.708	0
2023-05-03	2.010	2.010	2.010	2.010	1.708	0
2023-05-02	2.010	2.010	2.010	2.010	1.708	0
2023-04-28	2.000	2.010	2.000	2.010	1.708	102,000
2023-04-27	2.020	2.020	2.020	2.020	1.717	0
2023-04-26	2.040	2.040	2.020	2.020	1.717	36,000
2023-04-25	2.040	2.040	2.030	2.040	1.734	86,000
2023-04-24	2.060	2.060	2.060	2.060	1.751	0
2023-04-21	2.060	2.060	2.060	2.060	1.751	0
2023-04-20	2.040	2.060	2.040	2.060	1.751	66,641
2023-04-19	2.100	2.100	2.030	2.040	1.734	102,000
2023-04-18	2.150	2.150	2.080	2.080	1.768	12,000
2023-04-17	2.180	2.180	2.180	2.180	1.853	0
2023-04-14	2.180	2.180	2.180	2.180	1.853	0
2023-04-13	2.180	2.180	2.180	2.180	1.853	0
2023-04-12	2.180	2.180	2.180	2.180	1.853	0
2023-04-11	2.180	2.180	2.180	2.180	1.853	0
2023-04-06	2.180	2.180	2.180	2.180	1.853	0
2023-04-04	2.180	2.180	2.180	2.180	1.853	0
2023-04-03	2.180	2.180	2.180	2.180	1.853	0
2023-03-31	2.180	2.180	2.180	2.180	1.853	0
2023-03-30	2.080	2.180	2.080	2.180	1.853	5,978
2023-03-29	2.120	2.120	2.120	2.120	1.802	0
2023-03-28	2.120	2.120	2.120	2.120	1.802	0
2023-03-27	2.120	2.120	2.120	2.120	1.802	0
2023-03-24	2.100	2.160	2.100	2.120	1.802	56,000
2023-03-23	2.180	2.180	2.180	2.180	1.853	128
2023-03-22	2.160	2.200	2.160	2.180	1.853	40,000
2023-03-21	2.040	2.040	2.040	2.040	1.734	0
2023-03-20	2.050	2.050	2.040	2.040	1.734	10,000
2023-03-17	2.080	2.080	2.080	2.080	1.768	0
2023-03-16	2.080	2.080	2.070	2.080	1.768	8,000
2023-03-15	2.170	2.170	2.170	2.170	1.844	20,000
2023-03-14	2.070	2.070	2.070	2.070	1.759	0
2023-03-13	2.130	2.130	2.070	2.070	1.759	100,000
2023-03-10	2.150	2.150	2.150	2.150	1.827	0
2023-03-09	2.150	2.150	2.150	2.150	1.827	0
2023-03-08	2.150	2.150	2.150	2.150	1.827	0
2023-03-07	2.150	2.150	2.150	2.150	1.827	2,000
2023-03-06	2.170	2.170	2.170	2.170	1.844	0
2023-03-03	2.170	2.170	2.170	2.170	1.844	0
2023-03-02	2.170	2.170	2.170	2.170	1.844	0
2023-03-01	2.170	2.170	2.170	2.170	1.844	134,000
2023-02-28	2.170	2.170	2.170	2.170	1.844	26,000
2023-02-27	2.170	2.170	2.170	2.170	1.844	52,000
2023-02-24	2.170	2.200	2.170	2.170	1.844	106,000
2023-02-23	2.170	2.170	2.170	2.170	1.844	0

← NewerPage 15 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.