Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.940	1.940	1.800	1.850	1.572	48,000
2022-11-21	2.010	2.010	1.920	1.930	1.640	30,000
2022-11-18	2.080	2.150	1.950	2.000	1.700	108,200
2022-11-17	2.280	2.280	2.280	2.280	1.938	0
2022-11-16	2.300	2.300	2.020	2.280	1.938	28,000
2022-11-15	2.250	2.320	1.980	2.300	1.955	50,000
2022-11-14	2.020	2.310	2.020	2.250	1.912	53,955
2022-11-11	1.960	1.960	1.950	1.960	1.666	12,000
2022-11-10	1.800	1.890	1.790	1.890	1.606	11,000
2022-11-09	1.940	1.940	1.940	1.940	1.649	2,000
2022-11-08	1.960	1.960	1.930	1.930	1.640	8,000
2022-11-07	1.920	1.920	1.920	1.920	1.632	0
2022-11-04	1.920	1.920	1.920	1.920	1.632	0
2022-11-03	1.920	1.920	1.920	1.920	1.632	0
2022-11-02	1.920	1.920	1.920	1.920	1.632	0
2022-11-01	1.920	1.920	1.920	1.920	1.632	0
2022-10-31	1.920	1.920	1.920	1.920	1.632	0
2022-10-28	1.920	1.920	1.920	1.920	1.632	0
2022-10-27	1.920	1.920	1.920	1.920	1.632	6,000
2022-10-26	1.850	1.900	1.790	1.900	1.615	44,487
2022-10-25	1.820	1.850	1.820	1.850	1.572	29,100
2022-10-24	2.010	2.010	1.870	1.870	1.589	78,000
2022-10-21	2.060	2.060	2.060	2.060	1.751	0
2022-10-20	2.060	2.060	2.060	2.060	1.751	2,000
2022-10-19	2.080	2.080	2.080	2.080	1.768	0
2022-10-18	2.090	2.090	2.080	2.080	1.768	14,000
2022-10-17	2.100	2.100	2.080	2.080	1.768	56,000
2022-10-14	2.130	2.130	2.100	2.130	1.810	103,200
2022-10-13	2.160	2.160	2.080	2.090	1.776	122,000
2022-10-12	2.160	2.160	2.160	2.160	1.836	0
2022-10-11	2.170	2.170	2.160	2.160	1.836	8,000
2022-10-10	2.220	2.220	2.170	2.170	1.844	5,100
2022-10-07	2.270	2.270	2.270	2.270	1.929	0
2022-10-06	2.250	2.270	2.250	2.270	1.929	73,860
2022-10-05	2.380	2.380	2.300	2.300	1.955	4,000
2022-10-03	2.100	2.340	2.100	2.300	1.955	18,000
2022-09-30	2.200	2.200	2.200	2.200	1.870	2,000
2022-09-29	2.300	2.300	2.230	2.230	1.895	4,000
2022-09-28	2.290	2.290	2.290	2.290	1.946	2,200
2022-09-27	2.450	2.450	2.450	2.450	2.082	0
2022-09-26	2.450	2.450	2.450	2.450	2.082	0
2022-09-23	2.450	2.450	2.450	2.450	2.082	0
2022-09-22	2.450	2.450	2.450	2.450	2.082	0
2022-09-21	2.450	2.450	2.450	2.450	2.082	0
2022-09-20	2.450	2.450	2.450	2.450	2.082	0
2022-09-19	2.450	2.450	2.450	2.450	2.082	0
2022-09-16	2.460	2.460	2.400	2.450	2.082	41,200
2022-09-15	2.460	2.460	2.460	2.460	2.091	10,120
2022-09-14	2.420	2.420	2.420	2.420	2.057	0
2022-09-13	2.420	2.420	2.420	2.420	2.057	0
2022-09-09	2.320	2.420	2.320	2.420	2.057	60,200
2022-09-08	2.390	2.390	2.390	2.390	2.031	0
2022-09-07	2.390	2.390	2.390	2.390	2.031	0
2022-09-06	2.395	2.395	2.395	2.395	2.035	0
2022-09-05	2.520	2.520	2.520	2.520	2.035	0
2022-09-02	2.380	2.520	2.380	2.520	2.035	30,000
2022-09-01	2.480	2.480	2.480	2.480	2.003	0
2022-08-31	2.480	2.480	2.480	2.480	2.003	0
2022-08-30	2.480	2.480	2.480	2.480	2.003	0
2022-08-29	2.480	2.480	2.480	2.480	2.003	825

← NewerPage 17 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.