Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.960	0.960	0.960	0.960	0.946	0
2026-01-27	0.950	0.950	0.950	0.950	0.936	0
2026-01-26	0.950	0.950	0.950	0.950	0.936	0
2026-01-23	0.940	0.940	0.940	0.940	0.926	6,236
2026-01-22	0.940	0.940	0.940	0.940	0.926	0
2026-01-21	0.980	0.980	0.940	0.940	0.926	6,000
2026-01-20	0.940	0.940	0.940	0.940	0.926	0
2026-01-19	0.940	0.940	0.940	0.940	0.926	14,336
2026-01-16	0.910	0.980	0.910	0.950	0.936	569,000
2026-01-15	0.940	0.940	0.940	0.940	0.926	2,000
2026-01-14	0.940	0.940	0.940	0.940	0.926	0
2026-01-13	0.960	0.960	0.930	0.940	0.926	42,000
2026-01-12	0.950	0.950	0.950	0.950	0.936	0
2026-01-09	0.950	0.950	0.950	0.950	0.936	0
2026-01-08	0.950	0.950	0.950	0.950	0.936	0
2026-01-07	0.950	0.950	0.950	0.950	0.936	0
2026-01-06	0.940	0.950	0.940	0.950	0.936	1,564,000
2026-01-05	0.950	0.950	0.950	0.950	0.936	0
2026-01-02	0.940	0.950	0.930	0.950	0.936	66,000
2025-12-31	0.940	0.940	0.940	0.940	0.926	0
2025-12-30	0.940	0.940	0.940	0.940	0.926	3,034
2025-12-29	0.940	0.940	0.940	0.940	0.926	26,000
2025-12-24	0.950	0.950	0.950	0.950	0.936	0
2025-12-23	0.940	0.950	0.940	0.950	0.936	18,000
2025-12-22	0.940	0.950	0.940	0.940	0.926	191,000
2025-12-19	0.950	0.950	0.950	0.950	0.936	22,000
2025-12-18	0.960	0.960	0.950	0.950	0.936	58,000
2025-12-17	0.960	0.990	0.960	0.990	0.976	41,000
2025-12-16	0.960	0.960	0.960	0.960	0.946	100,000
2025-12-15	0.980	0.980	0.970	0.970	0.956	76,000
2025-12-12	0.990	1.020	0.980	1.020	1.005	46,000
2025-12-11	1.000	1.000	1.000	1.000	0.985	0
2025-12-10	1.000	1.000	1.000	1.000	0.985	0
2025-12-09	1.000	1.000	1.000	1.000	0.985	101,000
2025-12-08	1.020	1.020	1.020	1.020	1.005	0
2025-12-05	1.020	1.020	1.020	1.020	1.005	0
2025-12-04	1.020	1.020	1.020	1.020	1.005	0
2025-12-03	1.020	1.020	1.020	1.020	1.005	88,000
2025-12-02	1.020	1.020	1.020	1.020	1.005	0
2025-12-01	1.020	1.020	1.020	1.020	1.005	72,000
2025-11-28	1.000	1.000	1.000	1.000	0.985	0
2025-11-27	1.000	1.000	1.000	1.000	0.985	0
2025-11-26	1.000	1.000	1.000	1.000	0.985	2,000
2025-11-25	1.030	1.030	1.010	1.010	0.995	8,000
2025-11-24	1.010	1.010	1.010	1.010	0.995	32,000
2025-11-21	1.020	1.020	1.020	1.020	1.005	50,071
2025-11-20	1.030	1.030	1.030	1.030	1.015	0
2025-11-19	1.030	1.030	1.030	1.030	1.015	0
2025-11-18	1.030	1.030	1.030	1.030	1.015	50,000
2025-11-17	1.020	1.030	1.020	1.030	1.015	12,000
2025-11-14	1.010	1.010	1.010	1.010	0.995	0
2025-11-13	1.040	1.040	0.950	1.010	0.995	294,920
2025-11-12	1.040	1.040	1.040	1.040	1.025	0
2025-11-11	1.030	1.040	1.030	1.040	1.025	6,000
2025-11-10	1.030	1.040	1.030	1.040	1.025	4,292
2025-11-07	1.050	1.050	1.050	1.050	1.035	0
2025-11-06	1.030	1.040	1.030	1.030	1.015	214,000
2025-11-05	1.040	1.040	1.030	1.030	1.015	250,000
2025-11-04	1.040	1.040	1.030	1.030	1.015	150,000
2025-11-03	1.040	1.050	1.030	1.030	1.015	128,000

← NewerPage 4 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.