Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.730	0.730	0.710	0.710	0.700	118,000
2026-07-28	0.710	0.710	0.700	0.700	0.690	5,381
2026-07-27	0.720	0.720	0.720	0.720	0.710	0
2026-07-24	0.720	0.720	0.720	0.720	0.710	0
2026-07-23	0.720	0.720	0.720	0.720	0.710	0
2026-07-22	0.710	0.710	0.710	0.710	0.700	3,000
2026-07-21	0.740	0.740	0.740	0.740	0.729	0
2026-07-20	0.740	0.740	0.740	0.740	0.729	0
2026-07-17	0.730	0.740	0.730	0.740	0.729	44,000
2026-07-16	0.730	0.740	0.730	0.740	0.729	188,000
2026-07-15	0.730	0.740	0.730	0.740	0.729	178,000
2026-07-14	0.710	0.710	0.710	0.710	0.700	16,000
2026-07-13	0.710	0.710	0.710	0.710	0.700	10,000
2026-07-10	0.720	0.730	0.710	0.710	0.700	210,000
2026-07-09	0.730	0.730	0.720	0.720	0.710	36,000
2026-07-08	0.730	0.730	0.730	0.730	0.719	30,000
2026-07-07	0.730	0.730	0.730	0.730	0.719	60,000
2026-07-06	0.770	0.770	0.730	0.730	0.719	174,000
2026-07-03	0.760	0.760	0.750	0.750	0.739	70,000
2026-07-02	0.770	0.770	0.740	0.760	0.749	268,000
2026-06-30	0.780	0.780	0.780	0.780	0.769	0
2026-06-29	0.800	0.800	0.780	0.780	0.769	122,000
2026-06-26	0.780	0.800	0.780	0.800	0.788	50,000
2026-06-25	0.800	0.800	0.800	0.800	0.788	90,000
2026-06-24	0.840	0.840	0.800	0.800	0.788	186,000
2026-06-23	0.860	0.860	0.850	0.850	0.838	152,000
2026-06-22	0.890	0.890	0.860	0.860	0.847	86,000
2026-06-18	0.900	0.900	0.880	0.890	0.877	271,000
2026-06-17	0.900	0.900	0.900	0.900	0.887	0
2026-06-16	0.900	0.900	0.900	0.900	0.887	6,000
2026-06-15	0.950	0.950	0.890	0.900	0.887	278,000
2026-06-12	0.960	0.960	0.960	0.960	0.946	2,000
2026-06-11	0.940	0.940	0.940	0.940	0.926	0
2026-06-10	0.940	0.940	0.940	0.940	0.926	0
2026-06-09	0.940	0.940	0.940	0.940	0.926	0
2026-06-08	0.940	0.940	0.940	0.940	0.926	0
2026-06-05	0.940	0.940	0.940	0.940	0.926	0
2026-06-04	0.940	0.940	0.940	0.940	0.926	0
2026-06-03	0.940	0.940	0.940	0.940	0.926	30,000
2026-06-02	0.970	0.970	0.970	0.970	0.956	0
2026-06-01	0.970	0.970	0.940	0.970	0.956	36,196
2026-05-29	0.940	0.940	0.940	0.940	0.926	80,000
2026-05-28	0.940	0.940	0.940	0.940	0.926	22,000
2026-05-27	0.950	0.950	0.950	0.950	0.936	0
2026-05-26	0.960	0.970	0.960	0.960	0.946	154,000
2026-05-22	0.950	0.950	0.950	0.950	0.936	0
2026-05-21	0.950	0.950	0.950	0.950	0.936	52,000
2026-05-20	0.950	0.950	0.950	0.950	0.936	100,000
2026-05-19	0.950	0.950	0.950	0.950	0.936	0
2026-05-18	0.950	0.950	0.950	0.950	0.936	0
2026-05-15	0.950	0.950	0.950	0.950	0.936	0
2026-05-14	0.950	0.950	0.950	0.950	0.936	0
2026-05-13	0.950	0.950	0.950	0.950	0.936	0
2026-05-12	0.950	0.950	0.950	0.950	0.936	0
2026-05-11	0.940	0.950	0.940	0.950	0.936	2,878
2026-05-08	0.980	0.980	0.980	0.980	0.966	0
2026-05-07	0.990	0.990	0.980	0.980	0.966	33,100
2026-05-06	0.960	0.960	0.960	0.960	0.946	0
2026-05-05	0.960	0.960	0.960	0.960	0.946	0
2026-05-04	0.960	0.960	0.960	0.960	0.946	0

← NewerPage 2 of 21 · 1,230 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.