Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.330	1.330	1.330	1.330	1.275	0
2024-11-07	1.330	1.330	1.330	1.330	1.275	2,000
2024-11-06	1.330	1.330	1.330	1.330	1.275	0
2024-11-05	1.250	1.330	1.250	1.330	1.275	207,000
2024-11-04	1.320	1.320	1.260	1.300	1.246	22,000
2024-11-01	1.330	1.330	1.330	1.330	1.275	0
2024-10-31	1.330	1.330	1.330	1.330	1.275	0
2024-10-30	1.330	1.330	1.330	1.330	1.275	0
2024-10-29	1.330	1.340	1.330	1.330	1.275	26,000
2024-10-28	1.320	1.320	1.320	1.320	1.265	2,000
2024-10-25	1.310	1.320	1.310	1.310	1.256	26,000
2024-10-24	1.270	1.270	1.270	1.270	1.217	0
2024-10-23	1.270	1.270	1.270	1.270	1.217	11,000
2024-10-22	1.240	1.250	1.220	1.250	1.198	1,000,000
2024-10-21	1.310	1.310	1.310	1.310	1.256	0
2024-10-18	1.310	1.310	1.310	1.310	1.256	20
2024-10-17	1.340	1.340	1.310	1.310	1.256	2,000
2024-10-16	1.240	1.240	1.240	1.240	1.189	0
2024-10-15	1.230	1.240	1.230	1.240	1.189	20,000
2024-10-14	1.230	1.230	1.230	1.230	1.179	0
2024-10-10	1.240	1.240	1.230	1.230	1.179	420,000
2024-10-09	1.270	1.270	1.180	1.270	1.217	304,000
2024-10-08	1.390	1.390	1.280	1.280	1.227	170,000
2024-10-07	1.360	1.450	1.360	1.400	1.342	446,641
2024-10-04	1.300	1.350	1.300	1.340	1.284	270,000
2024-10-03	1.310	1.320	1.290	1.300	1.246	344,000
2024-10-02	1.270	1.310	1.260	1.290	1.237	278,300
2024-09-30	1.190	1.270	1.180	1.240	1.189	566,060
2024-09-27	1.160	1.210	1.160	1.210	1.160	162,628
2024-09-26	1.150	1.170	1.150	1.170	1.122	678,000
2024-09-25	1.180	1.180	1.150	1.160	1.112	372,000
2024-09-24	1.150	1.190	1.150	1.150	1.102	306,242
2024-09-23	1.160	1.160	1.150	1.150	1.102	30,000
2024-09-20	1.160	1.160	1.150	1.150	1.102	30,000
2024-09-19	1.150	1.150	1.120	1.140	1.093	390,000
2024-09-17	1.150	1.150	1.140	1.150	1.102	182,000
2024-09-16	1.150	1.150	1.150	1.150	1.102	0
2024-09-13	1.190	1.190	1.150	1.150	1.102	84,000
2024-09-12	1.170	1.170	1.170	1.170	1.122	0
2024-09-11	1.170	1.170	1.170	1.170	1.122	0
2024-09-10	1.170	1.170	1.170	1.170	1.122	0
2024-09-09	1.180	1.180	1.150	1.170	1.122	22,000
2024-09-05	1.240	1.240	1.240	1.240	1.189	20,000
2024-09-04	1.218	1.218	1.218	1.218	1.168	0
2024-09-03	1.280	1.280	1.280	1.280	1.167	0
2024-09-02	1.280	1.280	1.280	1.280	1.167	0
2024-08-30	1.280	1.280	1.280	1.280	1.167	26,000
2024-08-29	1.250	1.250	1.250	1.250	1.140	0
2024-08-28	1.250	1.250	1.250	1.250	1.140	30,000
2024-08-27	1.230	1.230	1.230	1.230	1.121	36,000
2024-08-26	1.230	1.230	1.230	1.230	1.121	0
2024-08-23	1.230	1.230	1.230	1.230	1.121	0
2024-08-22	1.230	1.230	1.230	1.230	1.121	0
2024-08-21	1.230	1.230	1.230	1.230	1.121	0
2024-08-20	1.240	1.240	1.230	1.230	1.121	4,000
2024-08-19	1.240	1.240	1.240	1.240	1.131	0
2024-08-16	1.240	1.240	1.240	1.240	1.131	0
2024-08-15	1.230	1.240	1.220	1.240	1.131	128,000
2024-08-14	1.200	1.200	1.200	1.200	1.094	3,210
2024-08-13	1.200	1.200	1.200	1.200	1.094	0

← NewerPage 9 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.