Hon Kwok Land Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.540	0.540	0.530	0.530	0.530	46,000
2026-10-21	0.555	0.555	0.545	0.555	0.555	114,000
2026-10-20	0.570	0.570	0.555	0.555	0.555	596,000
2026-10-16	0.580	0.580	0.580	0.580	0.580	1,100
2026-10-15	0.580	0.580	0.580	0.580	0.580	2,200
2026-10-14	0.600	0.600	0.575	0.575	0.575	278,500
2026-10-13	0.615	0.615	0.600	0.600	0.600	154,000
2026-10-12	0.640	0.640	0.615	0.615	0.615	312,000
2026-10-09	0.645	0.645	0.645	0.645	0.645	0
2026-10-08	0.645	0.645	0.640	0.645	0.645	502,000
2026-10-07	0.645	0.645	0.640	0.645	0.645	514,000
2026-10-06	0.650	0.650	0.650	0.650	0.650	0
2026-10-05	0.650	0.650	0.650	0.650	0.650	0
2026-10-02	0.650	0.650	0.645	0.650	0.650	222,000
2026-09-30	0.650	0.650	0.650	0.650	0.650	0
2026-09-29	0.650	0.650	0.650	0.650	0.650	8,000
2026-09-28	0.650	0.650	0.650	0.650	0.650	0
2026-09-25	0.665	0.665	0.650	0.650	0.650	50,000
2026-09-24	0.675	0.675	0.675	0.675	0.675	0
2026-09-23	0.660	0.675	0.660	0.675	0.675	257,000
2026-09-22	0.700	0.700	0.700	0.700	0.700	0
2026-09-21	0.700	0.700	0.700	0.700	0.700	0
2026-09-18	0.700	0.700	0.700	0.700	0.700	0
2026-09-17	0.660	0.700	0.660	0.700	0.700	56,000
2026-09-16	0.650	0.650	0.650	0.650	0.650	0
2026-09-15	0.650	0.650	0.650	0.650	0.650	3,000
2026-09-14	0.645	0.655	0.645	0.655	0.655	216,000
2026-09-11	0.650	0.650	0.650	0.650	0.650	123,000
2026-09-10	0.660	0.660	0.655	0.660	0.660	114,000
2026-09-09	0.660	0.670	0.650	0.670	0.670	198,000
2026-09-08	0.670	0.670	0.665	0.665	0.665	46,000
2026-09-07	0.670	0.670	0.670	0.670	0.670	186,000
2026-09-04	0.675	0.675	0.670	0.670	0.670	116,000
2026-09-03	0.680	0.680	0.680	0.680	0.680	36,000
2026-09-02	0.695	0.695	0.695	0.695	0.695	0
2026-09-01	0.690	0.700	0.690	0.700	0.700	142,000
2026-08-31	0.690	0.690	0.685	0.685	0.675	146,000
2026-08-28	0.685	0.685	0.685	0.685	0.675	0
2026-08-27	0.690	0.720	0.680	0.685	0.675	424,000
2026-08-26	0.710	0.710	0.685	0.690	0.680	1,784,000
2026-08-25	0.710	0.710	0.710	0.710	0.700	0
2026-08-24	0.695	0.710	0.690	0.710	0.700	92,000
2026-08-21	0.730	0.730	0.730	0.730	0.719	0
2026-08-20	0.735	0.735	0.735	0.735	0.724	0
2026-08-19	0.735	0.735	0.735	0.735	0.724	0
2026-08-18	0.700	0.735	0.700	0.735	0.724	20,000
2026-08-17	0.700	0.700	0.700	0.700	0.690	70,000
2026-08-14	0.700	0.700	0.700	0.700	0.690	0
2026-08-13	0.700	0.700	0.690	0.700	0.690	52,109
2026-08-12	0.700	0.700	0.700	0.700	0.690	0
2026-08-11	0.700	0.700	0.700	0.700	0.690	50,000
2026-08-10	0.695	0.695	0.685	0.690	0.680	28,000
2026-08-07	0.695	0.695	0.695	0.695	0.685	12,000
2026-08-06	0.695	0.695	0.695	0.695	0.685	18,000
2026-08-05	0.690	0.695	0.690	0.695	0.685	44,000
2026-08-04	0.720	0.720	0.700	0.700	0.690	104,000
2026-08-03	0.735	0.735	0.730	0.735	0.724	430,000
2026-07-31	0.720	0.720	0.720	0.720	0.710	0
2026-07-30	0.730	0.730	0.720	0.720	0.710	30,000
2026-07-29	0.730	0.730	0.710	0.710	0.700	118,000

Page 1 of 2 · 64 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.