Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.580	2.580	2.580	2.580	2.084	0
2022-05-31	2.620	2.620	2.620	2.620	2.116	0
2022-05-30	2.620	2.620	2.620	2.620	2.116	0
2022-05-27	2.650	2.770	2.650	2.650	2.140	10,000
2022-05-26	2.500	2.500	2.500	2.500	2.019	0
2022-05-25	2.500	2.550	2.480	2.500	2.019	68,000
2022-05-24	2.460	2.480	2.460	2.480	2.003	138,000
2022-05-23	2.550	2.550	2.460	2.500	2.019	108,704
2022-05-20	2.560	2.560	2.560	2.560	2.068	2,200
2022-05-19	2.590	2.590	2.590	2.590	2.092	0
2022-05-18	2.560	2.620	2.550	2.620	2.116	6,000
2022-05-17	2.580	2.580	2.570	2.570	2.076	28,060
2022-05-16	2.590	2.590	2.590	2.590	2.092	0
2022-05-13	2.620	2.620	2.620	2.620	2.116	0
2022-05-12	2.620	2.620	2.620	2.620	2.116	0
2022-05-11	2.630	2.630	2.630	2.630	2.124	0
2022-05-10	2.630	2.630	2.630	2.630	2.124	0
2022-05-06	2.700	2.700	2.700	2.700	2.181	0
2022-05-05	2.710	2.710	2.710	2.710	2.189	0
2022-05-04	2.720	2.720	2.720	2.720	2.197	0
2022-05-03	2.630	2.720	2.630	2.720	2.197	8,000
2022-04-29	2.550	2.550	2.550	2.550	2.060	1,000
2022-04-28	2.550	2.550	2.550	2.550	2.060	0
2022-04-27	2.550	2.550	2.550	2.550	2.060	0
2022-04-26	2.550	2.550	2.550	2.550	2.060	0
2022-04-25	2.550	2.550	2.550	2.550	2.060	130,000
2022-04-22	2.600	2.600	2.600	2.600	2.100	0
2022-04-21	2.600	2.600	2.600	2.600	2.100	12,012
2022-04-20	2.600	2.600	2.600	2.600	2.100	10,000
2022-04-19	2.650	2.650	2.650	2.650	2.140	0
2022-04-14	2.710	2.710	2.670	2.670	2.156	20,000
2022-04-13	2.670	2.670	2.670	2.670	2.156	0
2022-04-12	2.670	2.670	2.670	2.670	2.156	0
2022-04-11	2.600	2.780	2.600	2.670	2.156	16,000
2022-04-08	2.600	2.600	2.600	2.600	2.100	0
2022-04-07	2.600	2.600	2.600	2.600	2.100	0
2022-04-06	2.600	2.600	2.560	2.570	2.076	9,000
2022-04-04	2.630	2.630	2.630	2.630	2.124	0
2022-04-01	2.630	2.630	2.630	2.630	2.124	0
2022-03-31	2.630	2.630	2.630	2.630	2.124	0
2022-03-30	2.620	2.630	2.620	2.630	2.124	10,000
2022-03-29	2.680	2.680	2.670	2.680	2.165	82,030
2022-03-28	2.680	2.680	2.680	2.680	2.165	16,000
2022-03-25	2.620	2.620	2.620	2.620	2.116	2,882
2022-03-24	2.600	2.600	2.600	2.600	2.100	0
2022-03-23	2.600	2.600	2.600	2.600	2.100	20,000
2022-03-22	2.630	2.630	2.630	2.630	2.124	0
2022-03-21	2.630	2.630	2.630	2.630	2.124	2,000
2022-03-18	2.580	2.590	2.580	2.590	2.092	70,000
2022-03-17	2.600	2.600	2.600	2.600	2.100	103,200
2022-03-16	2.540	2.540	2.540	2.540	2.051	0
2022-03-15	2.640	2.640	2.540	2.540	2.051	110,000
2022-03-14	2.730	2.730	2.690	2.690	2.173	62,000
2022-03-11	2.750	2.750	2.750	2.750	2.221	8,000
2022-03-10	2.750	2.750	2.750	2.750	2.221	0
2022-03-09	2.750	2.750	2.750	2.750	2.221	6,000
2022-03-08	2.790	2.800	2.750	2.750	2.221	110,000
2022-03-07	2.720	2.720	2.720	2.720	2.197	0
2022-03-04	2.720	2.720	2.720	2.720	2.197	0
2022-03-03	2.720	2.720	2.720	2.720	2.197	0

← NewerPage 19 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.