Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.780	2.780	2.700	2.720	2.197	38,010
2022-03-01	2.780	2.800	2.770	2.800	2.261	54,000
2022-02-28	2.770	2.830	2.770	2.800	2.261	238,000
2022-02-25	2.800	2.800	2.800	2.800	2.261	0
2022-02-24	2.790	2.840	2.750	2.810	2.270	168,000
2022-02-23	2.780	2.860	2.760	2.860	2.310	66,000
2022-02-22	2.860	2.860	2.860	2.860	2.310	0
2022-02-21	2.790	2.860	2.740	2.860	2.310	67,000
2022-02-18	2.810	2.810	2.810	2.810	2.270	0
2022-02-17	2.810	2.810	2.810	2.810	2.270	0
2022-02-16	2.830	2.830	2.790	2.810	2.270	18,000
2022-02-15	2.860	2.860	2.860	2.860	2.310	16,000
2022-02-14	2.840	2.840	2.840	2.840	2.294	16,000
2022-02-11	2.840	2.840	2.840	2.840	2.294	10,000
2022-02-10	2.820	2.940	2.780	2.930	2.366	62,000
2022-02-09	2.880	2.880	2.880	2.880	2.326	10,000
2022-02-08	2.880	2.880	2.880	2.880	2.326	0
2022-02-07	2.880	2.880	2.880	2.880	2.326	6,000
2022-02-04	2.840	2.880	2.840	2.880	2.326	42,000
2022-01-31	2.800	2.800	2.800	2.800	2.261	0
2022-01-28	2.820	2.820	2.800	2.800	2.261	30,000
2022-01-27	2.820	2.820	2.820	2.820	2.278	0
2022-01-26	2.820	2.820	2.820	2.820	2.278	20,000
2022-01-25	2.810	2.810	2.810	2.810	2.270	0
2022-01-24	2.810	2.810	2.810	2.810	2.270	0
2022-01-21	2.840	2.840	2.800	2.800	2.261	14,615
2022-01-20	2.830	2.830	2.780	2.800	2.261	24,000
2022-01-19	2.800	2.800	2.800	2.800	2.261	27,000
2022-01-18	2.810	2.810	2.770	2.790	2.253	54,000
2022-01-17	2.810	2.820	2.800	2.810	2.270	10,000
2022-01-14	2.900	2.900	2.900	2.900	2.342	0
2022-01-13	2.900	2.900	2.900	2.900	2.342	0
2022-01-12	2.900	2.900	2.900	2.900	2.342	0
2022-01-11	2.980	2.980	2.850	2.900	2.342	29,200
2022-01-10	2.900	2.900	2.900	2.900	2.342	0
2022-01-07	2.900	2.900	2.900	2.900	2.342	10,000
2022-01-06	2.900	2.900	2.900	2.900	2.342	0
2022-01-05	2.850	2.900	2.850	2.900	2.342	5,955
2022-01-04	2.960	2.960	2.900	2.900	2.342	6,000
2022-01-03	2.900	2.900	2.900	2.900	2.342	14,000
2021-12-31	2.960	2.960	2.960	2.960	2.391	0
2021-12-30	2.750	2.960	2.750	2.960	2.391	42,000
2021-12-29	2.900	2.900	2.900	2.900	2.342	0
2021-12-28	2.900	2.900	2.900	2.900	2.342	0
2021-12-24	2.900	2.900	2.900	2.900	2.342	0
2021-12-23	2.900	2.900	2.900	2.900	2.342	6,000
2021-12-22	2.920	2.920	2.900	2.920	2.358	4,000
2021-12-21	2.890	2.890	2.890	2.890	2.334	0
2021-12-20	2.890	2.890	2.890	2.890	2.334	0
2021-12-17	2.890	2.890	2.890	2.890	2.334	0
2021-12-16	2.890	2.890	2.890	2.890	2.334	0
2021-12-15	2.890	2.890	2.890	2.890	2.334	0
2021-12-14	2.890	2.890	2.890	2.890	2.334	0
2021-12-13	2.880	2.890	2.750	2.890	2.334	67,000
2021-12-10	2.880	2.880	2.880	2.880	2.326	0
2021-12-09	2.880	2.880	2.880	2.880	2.326	18,000
2021-12-08	2.880	3.020	2.880	3.000	2.423	66,000
2021-12-07	2.800	2.800	2.800	2.800	2.261	10,000
2021-12-06	2.800	2.800	2.800	2.800	2.261	0
2021-12-03	2.730	2.800	2.710	2.800	2.261	47,000

← NewerPage 20 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.