Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.040	1.050	1.040	1.050	1.007	177,106
2025-08-04	1.030	1.030	1.030	1.030	0.987	132,000
2025-08-01	1.040	1.040	1.030	1.040	0.997	154,000
2025-07-31	1.040	1.050	1.040	1.050	1.007	138,000
2025-07-30	1.050	1.050	1.050	1.050	1.007	10,000
2025-07-29	1.040	1.050	1.030	1.050	1.007	70,000
2025-07-28	1.030	1.040	1.030	1.040	0.997	22,000
2025-07-25	1.040	1.040	1.030	1.040	0.997	62,000
2025-07-24	1.040	1.050	1.020	1.030	0.987	104,000
2025-07-23	1.040	1.040	1.040	1.040	0.997	3,771
2025-07-22	1.030	1.080	1.030	1.080	1.035	22,000
2025-07-21	1.050	1.050	1.040	1.040	0.997	28,000
2025-07-18	1.060	1.060	1.060	1.060	1.016	0
2025-07-17	1.070	1.070	1.060	1.060	1.016	80,860
2025-07-16	1.080	1.080	1.060	1.060	1.016	26,000
2025-07-15	1.060	1.060	1.060	1.060	1.016	14,000
2025-07-14	1.060	1.060	1.050	1.060	1.016	40,000
2025-07-11	1.050	1.050	1.050	1.050	1.007	30,178
2025-07-10	1.050	1.050	1.040	1.050	1.007	122,000
2025-07-09	1.050	1.050	1.040	1.040	0.997	84,000
2025-07-08	1.080	1.080	1.080	1.080	1.035	0
2025-07-07	1.060	1.080	1.040	1.080	1.035	30,000
2025-07-04	1.060	1.070	1.040	1.070	1.026	36,000
2025-07-03	1.020	1.060	1.020	1.060	1.016	94,500
2025-07-02	1.020	1.040	1.020	1.020	0.978	36,000
2025-06-30	1.020	1.020	1.000	1.000	0.959	224,000
2025-06-27	1.000	1.030	0.990	1.010	0.968	394,000
2025-06-26	1.010	1.030	1.000	1.000	0.959	553,540
2025-06-25	1.020	1.030	1.010	1.030	0.987	332,000
2025-06-24	1.020	1.020	1.020	1.020	0.978	42,000
2025-06-23	1.010	1.010	1.010	1.010	0.968	0
2025-06-20	1.010	1.010	1.000	1.010	0.968	36,600
2025-06-19	1.010	1.010	1.010	1.010	0.968	0
2025-06-18	1.010	1.010	1.010	1.010	0.968	32,000
2025-06-17	1.010	1.010	1.010	1.010	0.968	20,000
2025-06-16	1.000	1.030	0.990	1.010	0.968	180,000
2025-06-13	1.050	1.050	1.050	1.050	1.007	0
2025-06-12	1.060	1.070	1.030	1.050	1.007	526,000
2025-06-11	1.020	1.070	1.020	1.060	1.016	178,000
2025-06-10	1.020	1.030	1.010	1.020	0.978	86,000
2025-06-09	1.030	1.060	1.010	1.020	0.978	234,000
2025-06-06	1.010	1.030	1.010	1.030	0.987	197,771
2025-06-05	1.020	1.040	1.020	1.040	0.997	35,300
2025-06-04	1.070	1.070	1.030	1.060	1.016	8,000
2025-06-03	1.030	1.030	1.030	1.030	0.987	0
2025-06-02	1.030	1.030	1.030	1.030	0.987	0
2025-05-30	1.020	1.030	1.020	1.030	0.987	13,348
2025-05-29	1.030	1.030	1.030	1.030	0.987	0
2025-05-28	1.030	1.030	1.030	1.030	0.987	0
2025-05-27	1.020	1.030	1.020	1.030	0.987	24,000
2025-05-26	1.010	1.030	1.010	1.020	0.978	15,321
2025-05-23	1.010	1.020	1.010	1.020	0.978	258,000
2025-05-22	1.020	1.020	1.020	1.020	0.978	328,000
2025-05-21	1.010	1.020	1.010	1.020	0.978	4,000
2025-05-20	1.020	1.020	1.020	1.020	0.978	0
2025-05-19	1.020	1.020	1.020	1.020	0.978	0
2025-05-16	1.020	1.020	1.020	1.020	0.978	0
2025-05-15	1.020	1.020	1.020	1.020	0.978	0
2025-05-14	1.020	1.020	1.020	1.020	0.978	6,000
2025-05-13	1.010	1.060	1.010	1.020	0.978	17,127

← NewerPage 6 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.