Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.060	1.070	1.030	1.030	1.015	136,000
2025-10-30	1.090	1.090	1.050	1.060	1.045	76,000
2025-10-28	1.090	1.090	1.060	1.080	1.064	34,000
2025-10-27	1.150	1.150	1.150	1.150	1.133	0
2025-10-24	1.150	1.150	1.150	1.150	1.133	0
2025-10-23	1.100	1.160	1.070	1.160	1.143	193,600
2025-10-22	1.060	1.060	1.060	1.060	1.045	6,000
2025-10-21	1.060	1.070	1.060	1.070	1.054	340,000
2025-10-20	1.050	1.060	1.050	1.060	1.045	169,671
2025-10-17	1.060	1.060	1.060	1.060	1.045	403,600
2025-10-16	1.070	1.070	1.070	1.070	1.054	12,000
2025-10-15	1.060	1.060	1.060	1.060	1.045	24,000
2025-10-14	1.050	1.060	1.050	1.060	1.045	24,405
2025-10-13	1.100	1.100	1.100	1.100	1.084	0
2025-10-10	1.100	1.100	1.100	1.100	1.084	0
2025-10-09	1.070	1.100	1.060	1.100	1.084	26,000
2025-10-08	1.060	1.100	1.060	1.100	1.084	6,000
2025-10-06	1.100	1.100	1.060	1.060	1.045	8,392
2025-10-03	1.100	1.100	1.100	1.100	1.084	4,000
2025-10-02	1.090	1.100	1.090	1.090	1.074	64,800
2025-09-30	1.060	1.060	1.030	1.060	1.045	190,000
2025-09-29	1.060	1.060	1.060	1.060	1.045	202,000
2025-09-26	1.070	1.070	1.060	1.060	1.045	4,000
2025-09-25	1.060	1.060	1.060	1.060	1.045	0
2025-09-24	1.060	1.070	1.020	1.020	1.005	240,000
2025-09-23	1.060	1.060	1.060	1.060	1.045	0
2025-09-22	1.060	1.060	1.060	1.060	1.045	100,000
2025-09-19	1.060	1.060	1.060	1.060	1.045	0
2025-09-18	1.020	1.060	1.020	1.060	1.045	109,000
2025-09-17	1.070	1.070	1.070	1.070	1.054	19,000
2025-09-16	1.060	1.070	1.060	1.070	1.054	104,000
2025-09-15	1.070	1.070	1.040	1.060	1.045	354,000
2025-09-12	1.070	1.070	1.060	1.070	1.054	592,000
2025-09-11	1.080	1.080	1.060	1.070	1.054	346,000
2025-09-10	1.070	1.070	1.070	1.070	1.054	40,000
2025-09-09	1.060	1.060	1.060	1.060	1.045	0
2025-09-08	1.070	1.070	1.060	1.060	1.045	13,700
2025-09-05	1.070	1.070	1.070	1.070	1.054	62,000
2025-09-04	1.050	1.050	1.050	1.050	1.035	0
2025-09-03	1.060	1.060	1.060	1.060	1.045	22,000
2025-09-02	1.100	1.100	1.100	1.100	1.054	0
2025-09-01	1.100	1.100	1.090	1.100	1.054	12,000
2025-08-29	1.080	1.110	1.070	1.100	1.054	402,289
2025-08-28	1.070	1.070	1.070	1.070	1.026	100,000
2025-08-27	1.080	1.080	1.070	1.070	1.026	29,000
2025-08-26	1.080	1.080	1.070	1.080	1.035	114,000
2025-08-25	1.090	1.090	1.070	1.090	1.045	132,000
2025-08-22	1.070	1.070	1.070	1.070	1.026	132,000
2025-08-21	1.070	1.070	1.070	1.070	1.026	0
2025-08-20	1.070	1.070	1.070	1.070	1.026	0
2025-08-19	1.060	1.070	1.060	1.070	1.026	240,000
2025-08-18	1.060	1.060	1.060	1.060	1.016	0
2025-08-15	1.060	1.060	1.060	1.060	1.016	0
2025-08-14	1.060	1.060	1.060	1.060	1.016	43,200
2025-08-13	1.060	1.150	1.050	1.060	1.016	710,000
2025-08-12	1.060	1.060	1.060	1.060	1.016	0
2025-08-11	1.050	1.060	1.050	1.060	1.016	27,000
2025-08-08	1.060	1.070	1.050	1.070	1.026	30,000
2025-08-07	1.070	1.070	1.050	1.050	1.007	176,000
2025-08-06	1.060	1.060	1.050	1.060	1.016	32,000

← NewerPage 5 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.