Advertisement
U.S. markets open in 4 hours 46 minutes

Hongkong Land Holdings Limited (HNGKY)

Other OTC - Other OTC Delayed Price. Currency in USD
15.11-0.65 (-4.12%)
At close: 03:53PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202415.3615.6815.1115.1115.113,300
Mar 26, 202415.8615.8615.2715.7615.761,300
Mar 25, 202415.5215.6015.4515.5315.533,700
Mar 22, 202415.6515.9015.6515.6515.651,300
Mar 21, 202415.4815.7015.4815.7015.702,600
Mar 21, 20240.8 Dividend
Mar 20, 202415.9316.0015.9316.0015.201,200
Mar 19, 202416.0616.2215.9916.0615.261,400
Mar 18, 202416.2116.6316.1116.1115.305,600
Mar 15, 202416.0616.0616.0616.0615.26700
Mar 14, 202416.1116.3615.9616.0915.2921,100
Mar 13, 202416.2316.2316.1916.1915.383,200
Mar 12, 202416.4416.4416.2016.3615.542,200
Mar 11, 202415.5116.2415.5116.1015.304,900
Mar 08, 202416.2116.2116.0316.0315.231,200
Mar 07, 202415.9416.1715.3516.1715.365,000
Mar 06, 202415.4915.7915.3815.4414.672,100
Mar 05, 202415.5115.6615.4115.4114.643,300
Mar 04, 202416.3816.3815.3015.6614.885,500
Mar 01, 202416.1816.6316.1816.4415.625,800
Feb 29, 202416.6217.0016.6216.6515.822,500
Feb 28, 202416.3716.4216.1316.4215.604,300
Feb 27, 202416.3016.3015.8916.3015.481,100
Feb 26, 202416.4016.4316.1716.1815.378,200
Feb 23, 202416.3616.3616.3616.3615.541,600
Feb 22, 202416.7217.0816.7217.0816.231,000
Feb 21, 202416.9316.9316.7016.7015.87800
Feb 20, 202416.0116.2716.0116.2715.462,000
Feb 16, 202416.4616.6015.9515.9515.151,500
Feb 15, 202416.2716.3215.9016.1615.354,500
Feb 14, 202415.6116.2815.6116.2615.452,900
Feb 13, 202416.1716.3215.9115.9115.113,600
Feb 12, 202415.9415.9415.6015.7314.941,500
Feb 09, 202415.8616.4315.5916.0615.268,100
Feb 08, 202416.0416.1815.9115.9115.116,500
Feb 07, 202415.4315.9915.4315.9715.1712,600
Feb 06, 202415.9516.2415.9516.0515.252,900
Feb 05, 202415.8015.8215.6115.6514.8710,900
Feb 02, 202415.5515.7515.4015.7514.962,500
Feb 01, 202415.6515.7015.5015.6014.821,600
Jan 31, 202416.0716.0715.6615.8115.021,600
Jan 30, 202415.5315.8415.5315.7214.934,800
Jan 29, 202415.5015.8615.3415.5614.788,200
Jan 26, 202415.8916.1115.8916.0415.241,400
Jan 25, 202415.8615.8615.8615.8615.07400
Jan 24, 202415.9616.1615.8415.8415.051,800
Jan 23, 202415.9115.9115.5115.5114.732,900
Jan 22, 202415.6515.8115.1815.3714.609,100
Jan 19, 202415.7615.7615.6015.7514.963,000
Jan 18, 202415.6216.2215.4216.2215.4116,700
Jan 17, 202416.0016.0215.9015.9815.181,900
Jan 16, 202416.0716.6716.0716.3915.5712,700
Jan 12, 202417.1517.1516.7016.7715.934,800
Jan 11, 202417.7217.7217.0717.2716.4120,900
Jan 10, 202417.2617.3217.2617.3216.45600
Jan 09, 202417.1617.4317.1617.2016.34900
Jan 08, 202417.6117.6117.1117.3416.4711,400
Jan 05, 202417.2017.6516.7917.4216.551,700
Jan 04, 202417.0917.1317.0917.1316.271,500
Jan 03, 202417.0617.0617.0617.0616.21700
Jan 02, 202417.6817.6817.1917.4316.5610,200
Dec 29, 202316.9518.0316.9518.0317.132,200
Dec 28, 202317.5217.5217.1717.4316.561,900
Dec 27, 202317.0717.0716.9516.9916.148,100
Dec 26, 202316.8017.2816.3417.1516.292,400
Dec 22, 202316.9017.5116.9017.3116.441,500
Dec 21, 202316.6516.7216.6016.7015.876,800
Dec 20, 202316.5616.7216.5116.6915.869,800
Dec 19, 202316.6816.8016.3316.6515.824,900
Dec 18, 202316.7617.1916.3216.5415.714,700
Dec 15, 202317.1317.1316.5016.7515.916,000
Dec 14, 202316.3416.8416.3416.4915.674,100
Dec 13, 202316.1216.3115.9716.2515.444,300
Dec 12, 202315.8916.7115.8916.2915.489,800
Dec 11, 202315.9416.4015.9415.9515.1531,300
Dec 08, 202316.6416.6415.8516.2815.4713,100
Dec 07, 202315.8116.7315.8116.7315.893,700
Dec 06, 202316.1416.4116.1416.4115.592,800
Dec 05, 202315.7915.9815.7915.9815.181,300
Dec 04, 202316.2016.2815.5115.9515.153,700
Dec 01, 202315.8515.9115.8415.8715.088,600
Nov 30, 202316.3716.3715.8516.0215.224,300
Nov 29, 202315.9516.2715.7816.2715.463,200
Nov 28, 202315.8716.1515.8716.0015.208,100
Nov 27, 202316.6216.6815.9316.6815.852,600
Nov 24, 202316.3517.1916.3517.1916.331,700
Nov 22, 202316.5016.8416.3816.4915.672,600
Nov 21, 202316.7216.7216.5016.5015.681,900
Nov 20, 202316.0316.7116.0216.0215.225,100
Nov 17, 202316.5016.5016.2916.2915.485,700
Nov 16, 202316.2917.0016.2916.7015.872,800
Nov 15, 202316.9116.9516.9016.9416.093,100
Nov 14, 202316.2216.3016.1416.1415.331,800
Nov 13, 202316.1916.5816.1416.1415.336,100
Nov 10, 202315.8916.1815.8916.1815.373,100
Nov 09, 202316.0816.9416.0816.1715.364,700
Nov 08, 202316.0316.5016.0316.2315.428,600
Nov 07, 202316.0816.3516.0816.0815.281,700
Nov 06, 202316.7817.2916.4316.8015.963,600
Nov 03, 202316.6016.6016.3516.5615.734,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...