Hon Kwok Land Investment Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.800	2.800	2.800	2.800	2.261	0
2021-12-01	2.800	2.800	2.800	2.800	2.261	0
2021-11-30	2.730	2.870	2.730	2.800	2.261	29,162
2021-11-29	2.850	2.850	2.850	2.850	2.302	0
2021-11-26	2.850	2.850	2.850	2.850	2.302	0
2021-11-25	2.850	2.850	2.850	2.850	2.302	0
2021-11-24	2.770	2.880	2.750	2.850	2.302	8,000
2021-11-23	2.840	2.840	2.800	2.800	2.261	22,000
2021-11-22	2.820	2.820	2.820	2.820	2.278	0
2021-11-19	2.820	2.820	2.820	2.820	2.278	0
2021-11-18	2.860	2.860	2.820	2.820	2.278	12,000
2021-11-17	2.850	2.880	2.850	2.880	2.326	22,000
2021-11-16	2.820	2.850	2.820	2.850	2.302	46,000
2021-11-15	2.810	2.820	2.800	2.800	2.261	40,000
2021-11-12	2.850	2.850	2.850	2.850	2.302	0
2021-11-11	2.880	2.880	2.850	2.850	2.302	26,000
2021-11-10	2.890	2.900	2.890	2.900	2.342	22,000
2021-11-09	2.850	2.850	2.850	2.850	2.302	0
2021-11-08	2.780	2.790	2.780	2.790	2.253	10,000
2021-11-05	2.880	2.880	2.840	2.850	2.302	50,000
2021-11-04	2.950	2.950	2.950	2.950	2.383	0
2021-11-03	2.850	3.000	2.850	2.950	2.383	122,000
2021-11-02	2.880	2.880	2.850	2.850	2.302	12,000
2021-11-01	3.010	3.010	3.010	3.010	2.431	10,000
2021-10-29	3.030	3.030	3.030	3.030	2.447	0
2021-10-28	3.050	3.050	3.030	3.030	2.447	12,000
2021-10-27	3.050	3.050	3.050	3.050	2.463	72,000
2021-10-26	3.050	3.050	3.050	3.050	2.463	18,000
2021-10-25	3.130	3.130	3.130	3.130	2.528	0
2021-10-22	3.130	3.130	3.130	3.130	2.528	0
2021-10-21	3.100	3.130	3.100	3.130	2.528	52,000
2021-10-20	3.000	3.090	3.000	3.070	2.479	12,000
2021-10-19	3.060	3.060	2.930	3.000	2.423	146,000
2021-10-18	3.100	3.100	3.100	3.100	2.504	8,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.