Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.000	1.000	1.000	1.000	0.959	420,960
2025-02-07	1.000	1.000	0.990	1.000	0.959	360,000
2025-02-06	1.000	1.000	0.980	1.000	0.959	152,000
2025-02-05	1.000	1.000	1.000	1.000	0.959	202,000
2025-02-04	1.010	1.030	1.010	1.020	0.978	27,200
2025-02-03	1.010	1.010	1.010	1.010	0.968	0
2025-01-28	1.010	1.020	1.010	1.010	0.968	40,000
2025-01-27	1.030	1.030	1.030	1.030	0.987	0
2025-01-24	1.030	1.030	1.030	1.030	0.987	75,300
2025-01-23	1.030	1.030	1.030	1.030	0.987	140,000
2025-01-22	1.010	1.010	1.010	1.010	0.968	0
2025-01-21	1.030	1.030	1.010	1.010	0.968	22,000
2025-01-20	1.020	1.020	1.000	1.010	0.968	56,000
2025-01-17	1.030	1.030	1.030	1.030	0.987	210,000
2025-01-16	1.030	1.030	1.030	1.030	0.987	40,000
2025-01-15	1.030	1.030	1.030	1.030	0.987	20,000
2025-01-14	1.020	1.030	1.020	1.030	0.987	26,000
2025-01-13	1.030	1.050	1.020	1.020	0.978	120,000
2025-01-10	1.060	1.060	1.060	1.060	1.016	0
2025-01-09	1.060	1.060	1.050	1.060	1.016	99,950
2025-01-08	1.100	1.100	1.100	1.100	1.054	10,000
2025-01-07	1.070	1.070	1.070	1.070	1.026	0
2025-01-06	1.070	1.070	1.070	1.070	1.026	80
2025-01-03	1.070	1.070	1.070	1.070	1.026	0
2025-01-02	1.070	1.070	1.070	1.070	1.026	170,000
2024-12-31	1.090	1.090	1.090	1.090	1.045	0
2024-12-30	1.090	1.090	1.090	1.090	1.045	14,000
2024-12-27	1.070	1.120	1.060	1.100	1.054	6,400
2024-12-24	1.080	1.080	1.080	1.080	1.035	2,000
2024-12-23	1.100	1.100	1.080	1.080	1.035	52,000
2024-12-20	1.090	1.090	1.070	1.070	1.026	106,000
2024-12-19	1.100	1.100	1.100	1.100	1.054	32,000
2024-12-18	1.100	1.100	1.100	1.100	1.054	32,000
2024-12-17	1.100	1.100	1.100	1.100	1.054	0
2024-12-16	1.110	1.110	1.100	1.100	1.054	254,000
2024-12-13	1.130	1.130	1.130	1.130	1.083	0
2024-12-12	1.150	1.150	1.110	1.130	1.083	104,000
2024-12-11	1.150	1.150	1.130	1.150	1.102	24,000
2024-12-10	1.160	1.180	1.160	1.170	1.122	70,200
2024-12-09	1.140	1.140	1.130	1.140	1.093	94,000
2024-12-06	1.160	1.160	1.150	1.150	1.102	140,641
2024-12-05	1.170	1.170	1.150	1.170	1.122	52,000
2024-12-04	1.170	1.170	1.170	1.170	1.122	10,000
2024-12-03	1.240	1.300	1.170	1.170	1.122	109,300
2024-12-02	1.200	1.200	1.200	1.200	1.150	150,000
2024-11-29	1.200	1.200	1.200	1.200	1.150	18,000
2024-11-28	1.250	1.250	1.250	1.250	1.198	0
2024-11-27	1.220	1.250	1.170	1.250	1.198	16,000
2024-11-26	1.180	1.180	1.180	1.180	1.131	0
2024-11-25	1.180	1.180	1.180	1.180	1.131	14,000
2024-11-22	1.210	1.210	1.200	1.200	1.150	28,000
2024-11-21	1.210	1.210	1.190	1.200	1.150	104,000
2024-11-20	1.210	1.210	1.190	1.200	1.150	525,600
2024-11-19	1.210	1.210	1.210	1.210	1.160	0
2024-11-18	1.260	1.260	1.210	1.210	1.160	6,420
2024-11-15	1.300	1.300	1.200	1.210	1.160	146,000
2024-11-14	1.250	1.250	1.230	1.230	1.179	26,000
2024-11-13	1.330	1.330	1.330	1.330	1.275	0
2024-11-12	1.330	1.330	1.330	1.330	1.275	0
2024-11-11	1.330	1.330	1.330	1.330	1.275	0

← NewerPage 8 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.