Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.190	2.190	2.160	2.160	1.836	69,000
2023-02-21	2.200	2.200	2.200	2.200	1.870	0
2023-02-20	2.280	2.280	2.170	2.200	1.870	29,471
2023-02-17	2.280	2.280	2.280	2.280	1.938	0
2023-02-16	2.280	2.280	2.280	2.280	1.938	0
2023-02-15	2.280	2.280	2.280	2.280	1.938	2,000
2023-02-14	2.200	2.200	2.200	2.200	1.870	0
2023-02-13	2.190	2.200	2.190	2.200	1.870	3,000
2023-02-10	2.240	2.240	2.240	2.240	1.904	3,100
2023-02-09	2.310	2.310	2.310	2.310	1.963	20,000
2023-02-08	2.300	2.300	2.300	2.300	1.955	10,000
2023-02-07	2.260	2.260	2.260	2.260	1.921	0
2023-02-06	2.250	2.250	2.250	2.250	1.912	10,000
2023-02-03	2.200	2.200	2.200	2.200	1.870	0
2023-02-02	2.200	2.200	2.200	2.200	1.870	0
2023-02-01	2.200	2.200	2.200	2.200	1.870	14,000
2023-01-31	2.290	2.290	2.290	2.290	1.946	0
2023-01-30	2.300	2.320	2.290	2.290	1.946	42,000
2023-01-27	2.240	2.300	2.220	2.300	1.955	220,000
2023-01-26	2.240	2.240	2.230	2.230	1.895	16,000
2023-01-20	2.200	2.200	2.200	2.200	1.870	0
2023-01-19	2.220	2.220	2.200	2.200	1.870	2,001
2023-01-18	2.060	2.060	2.060	2.060	1.751	0
2023-01-17	2.070	2.070	2.060	2.060	1.751	34,000
2023-01-16	2.050	2.060	2.050	2.060	1.751	2,000
2023-01-13	2.060	2.060	2.060	2.060	1.751	26,000
2023-01-12	2.100	2.100	2.100	2.100	1.785	0
2023-01-11	2.090	2.100	2.090	2.100	1.785	8,000
2023-01-10	2.200	2.200	2.200	2.200	1.870	0
2023-01-09	2.220	2.220	2.220	2.220	1.887	0
2023-01-06	2.220	2.220	2.220	2.220	1.887	0
2023-01-05	2.050	2.240	2.050	2.220	1.887	30,000
2023-01-04	1.990	2.020	1.990	2.010	1.708	22,000
2023-01-03	1.980	1.980	1.980	1.980	1.683	0
2022-12-30	1.960	1.960	1.960	1.960	1.666	0
2022-12-29	1.960	1.960	1.960	1.960	1.666	0
2022-12-28	1.950	1.950	1.950	1.950	1.657	3,638
2022-12-23	1.960	1.960	1.960	1.960	1.666	0
2022-12-22	1.960	1.960	1.960	1.960	1.666	0
2022-12-21	1.960	1.960	1.960	1.960	1.666	0
2022-12-20	1.970	1.970	1.960	1.960	1.666	4,000
2022-12-19	2.000	2.000	2.000	2.000	1.700	0
2022-12-16	2.000	2.000	2.000	2.000	1.700	0
2022-12-15	2.000	2.000	2.000	2.000	1.700	0
2022-12-14	2.030	2.060	2.000	2.000	1.700	42,000
2022-12-13	1.940	1.940	1.940	1.940	1.649	20
2022-12-12	1.940	1.940	1.940	1.940	1.649	0
2022-12-09	1.980	1.980	1.910	1.940	1.649	119,000
2022-12-08	1.880	1.880	1.880	1.880	1.598	0
2022-12-07	1.920	1.920	1.870	1.880	1.598	212,000
2022-12-06	1.900	1.920	1.850	1.920	1.632	50,000
2022-12-05	1.900	1.900	1.870	1.900	1.615	34,000
2022-12-02	1.900	1.900	1.880	1.900	1.615	16,000
2022-12-01	1.900	1.900	1.880	1.880	1.598	58,000
2022-11-30	1.890	1.900	1.860	1.900	1.615	162,000
2022-11-29	1.900	1.920	1.780	1.850	1.572	108,000
2022-11-28	1.900	1.900	1.900	1.900	1.615	0
2022-11-25	1.900	1.900	1.900	1.900	1.615	0
2022-11-24	2.030	2.040	1.900	1.900	1.615	78,000
2022-11-23	1.890	1.900	1.820	1.900	1.615	8,000

← NewerPage 16 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.