Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.030	1.050	1.000	1.040	0.997	46,000
2025-05-09	1.070	1.070	1.040	1.040	0.997	28,000
2025-05-08	1.070	1.070	1.070	1.070	1.026	1,100
2025-05-07	1.070	1.070	1.070	1.070	1.026	0
2025-05-06	1.070	1.070	1.070	1.070	1.026	0
2025-05-02	1.090	1.090	1.070	1.070	1.026	400,000
2025-04-30	1.110	1.110	1.110	1.110	1.064	0
2025-04-29	1.110	1.110	1.110	1.110	1.064	0
2025-04-28	1.110	1.110	1.110	1.110	1.064	0
2025-04-25	1.080	1.110	1.080	1.110	1.064	36,000
2025-04-24	1.090	1.090	1.080	1.080	1.035	60,000
2025-04-23	1.090	1.090	1.060	1.080	1.035	94,000
2025-04-22	1.080	1.080	1.080	1.080	1.035	266,000
2025-04-17	1.050	1.050	1.050	1.050	1.007	0
2025-04-16	1.050	1.050	1.050	1.050	1.007	0
2025-04-15	1.050	1.050	1.050	1.050	1.007	8,840
2025-04-14	1.040	1.070	1.040	1.070	1.026	40,000
2025-04-11	1.040	1.040	1.040	1.040	0.997	22,000
2025-04-10	1.050	1.050	1.040	1.050	1.007	92,000
2025-04-09	1.040	1.050	1.040	1.050	1.007	156,000
2025-04-08	1.050	1.050	1.040	1.050	1.007	198,000
2025-04-07	1.010	1.040	0.890	1.040	0.997	1,028,000
2025-04-03	1.070	1.070	1.070	1.070	1.026	14,000
2025-04-02	1.070	1.070	1.070	1.070	1.026	0
2025-04-01	1.070	1.070	1.070	1.070	1.026	0
2025-03-31	1.070	1.080	1.070	1.070	1.026	165,000
2025-03-28	1.060	1.080	1.040	1.070	1.026	22,310
2025-03-27	1.050	1.070	1.050	1.070	1.026	87,000
2025-03-26	1.040	1.070	1.040	1.070	1.026	445,776
2025-03-25	1.030	1.030	1.020	1.030	0.987	80,000
2025-03-24	1.040	1.040	1.040	1.040	0.997	0
2025-03-21	1.030	1.040	1.030	1.040	0.997	50,000
2025-03-20	1.070	1.070	1.030	1.060	1.016	104,000
2025-03-19	1.060	1.090	1.060	1.090	1.045	11,000
2025-03-18	1.090	1.090	1.060	1.090	1.045	46,000
2025-03-17	1.080	1.140	1.070	1.070	1.026	16,000
2025-03-14	1.080	1.080	1.080	1.080	1.035	0
2025-03-13	1.100	1.100	1.070	1.080	1.035	84,000
2025-03-12	1.080	1.140	1.070	1.130	1.083	136,000
2025-03-11	1.080	1.090	1.050	1.080	1.035	64,000
2025-03-10	1.040	1.100	1.040	1.090	1.045	74,000
2025-03-07	1.020	1.060	1.020	1.060	1.016	72,000
2025-03-06	1.020	1.030	1.020	1.020	0.978	88,000
2025-03-05	1.040	1.040	1.000	1.000	0.959	388,000
2025-03-04	1.080	1.080	1.050	1.050	1.007	138,000
2025-03-03	1.100	1.100	1.100	1.100	1.054	108,000
2025-02-28	1.120	1.120	1.120	1.120	1.074	0
2025-02-27	1.100	1.130	1.100	1.120	1.074	32,000
2025-02-26	1.180	1.180	1.100	1.100	1.054	419,100
2025-02-25	0.980	1.200	0.970	1.140	1.093	1,116,000
2025-02-24	0.980	0.990	0.960	0.980	0.939	537,160
2025-02-21	0.980	0.980	0.970	0.980	0.939	86,000
2025-02-20	0.980	0.980	0.970	0.970	0.930	108,000
2025-02-19	0.990	0.990	0.970	0.970	0.930	104,040
2025-02-18	1.000	1.000	0.990	0.990	0.949	64,000
2025-02-17	1.000	1.000	0.990	1.000	0.959	72,000
2025-02-14	0.980	0.980	0.980	0.980	0.939	50,000
2025-02-13	0.970	0.980	0.970	0.980	0.939	68,000
2025-02-12	1.000	1.000	0.970	0.980	0.939	101,000
2025-02-11	1.000	1.000	1.000	1.000	0.959	86,000

← NewerPage 7 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.