Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.500	2.500	2.500	2.500	2.019	0
2022-08-25	2.460	2.500	2.460	2.500	2.019	22,000
2022-08-24	2.350	2.350	2.350	2.350	1.898	10,000
2022-08-23	2.500	2.500	2.500	2.500	2.019	0
2022-08-22	2.340	2.500	2.340	2.500	2.019	8,000
2022-08-19	2.530	2.530	2.530	2.530	2.043	0
2022-08-18	2.530	2.530	2.530	2.530	2.043	0
2022-08-17	2.530	2.530	2.530	2.530	2.043	0
2022-08-16	2.530	2.530	2.530	2.530	2.043	20,000
2022-08-15	2.480	2.480	2.480	2.480	2.003	0
2022-08-12	2.420	2.500	2.420	2.480	2.003	30,000
2022-08-11	2.420	2.420	2.280	2.410	1.946	254,000
2022-08-10	2.420	2.420	2.420	2.420	1.955	0
2022-08-09	2.400	2.460	2.400	2.420	1.955	29,210
2022-08-08	2.450	2.450	2.450	2.450	1.979	0
2022-08-05	2.450	2.450	2.450	2.450	1.979	0
2022-08-04	2.450	2.450	2.450	2.450	1.979	0
2022-08-03	2.450	2.450	2.450	2.450	1.979	0
2022-08-02	2.420	2.450	2.420	2.450	1.979	14,000
2022-08-01	2.430	2.460	2.430	2.460	1.987	22,000
2022-07-29	2.430	2.430	2.420	2.420	1.955	12,471
2022-07-28	2.480	2.480	2.480	2.480	2.003	0
2022-07-27	2.480	2.480	2.480	2.480	2.003	0
2022-07-26	2.480	2.480	2.480	2.480	2.003	0
2022-07-25	2.440	2.480	2.440	2.480	2.003	8,000
2022-07-22	2.480	2.480	2.480	2.480	2.003	0
2022-07-21	2.530	2.530	2.480	2.480	2.003	9,472
2022-07-20	2.570	2.570	2.570	2.570	2.076	0
2022-07-19	2.570	2.570	2.570	2.570	2.076	0
2022-07-18	2.570	2.570	2.570	2.570	2.076	0
2022-07-15	2.570	2.570	2.570	2.570	2.076	0
2022-07-14	2.570	2.570	2.570	2.570	2.076	0
2022-07-13	2.570	2.570	2.570	2.570	2.076	0
2022-07-12	2.540	2.570	2.520	2.570	2.076	28,000
2022-07-11	2.570	2.570	2.570	2.570	2.076	0
2022-07-08	2.570	2.570	2.570	2.570	2.076	0
2022-07-07	2.570	2.570	2.570	2.570	2.076	1,140
2022-07-06	2.570	2.570	2.570	2.570	2.076	6,000
2022-07-05	2.560	2.620	2.560	2.620	2.116	20,000
2022-07-04	2.560	2.630	2.560	2.630	2.124	4,976
2022-06-30	2.640	2.640	2.630	2.630	2.124	40,964
2022-06-29	2.630	2.640	2.630	2.630	2.124	26,000
2022-06-28	2.570	2.570	2.570	2.570	2.076	0
2022-06-27	2.570	2.570	2.570	2.570	2.076	400
2022-06-24	2.570	2.570	2.570	2.570	2.076	0
2022-06-23	2.570	2.570	2.570	2.570	2.076	0
2022-06-22	2.570	2.570	2.570	2.570	2.076	0
2022-06-21	2.560	2.570	2.560	2.570	2.076	12,000
2022-06-20	2.570	2.570	2.570	2.570	2.076	0
2022-06-17	2.570	2.570	2.570	2.570	2.076	0
2022-06-16	2.590	2.590	2.590	2.590	2.092	0
2022-06-15	2.590	2.590	2.590	2.590	2.092	0
2022-06-14	2.590	2.590	2.590	2.590	2.092	0
2022-06-13	2.590	2.590	2.590	2.590	2.092	0
2022-06-10	2.590	2.590	2.590	2.590	2.092	0
2022-06-09	2.590	2.590	2.590	2.590	2.092	0
2022-06-08	2.590	2.590	2.590	2.590	2.092	0
2022-06-07	2.590	2.590	2.590	2.590	2.092	0
2022-06-06	2.590	2.590	2.590	2.590	2.092	500
2022-06-02	2.580	2.590	2.580	2.590	2.092	20,000

← NewerPage 18 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.