HKHGF
HONGKONG LAND HLDGS ORD
stockOTC
EODOct 6, 2026
7.72USD-9.866%(-0.85)149
HKHGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -9.866% | 149 | 0.000% |
| 2026-09-25 | 8.5650 | 8.5650 | 8.5650 | 8.5650 | +0.646% | 1,377 | -9.866% |
| 2026-09-10 | 8.0100 | 8.5100 | 8.0100 | 8.5100 | -0.526% | 870 | -9.283% |
| 2026-08-17 | 8.5550 | 8.5550 | 8.5550 | 8.5550 | -0.869% | 277 | -9.760% |
| 2026-08-12 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +9.727% | 1,493 | -10.545% |
| 2026-08-03 | 7.8600 | 7.8650 | 7.8600 | 7.8650 | -5.241% | 1,517 | -1.844% |
| 2026-07-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +15.118% | 115 | -6.988% |
| 2026-07-23 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +0.348% | 117 | +7.074% |
| 2026-07-07 | 7.1850 | 7.1850 | 7.1850 | 7.1850 | -9.849% | 100 | +7.446% |
| 2026-06-01 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -0.994% | 189 | -3.137% |
| 2026-05-18 | 7.7400 | 8.0500 | 7.7400 | 8.0500 | +2.287% | 300 | -4.099% |
| 2026-05-12 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -5.181% | 117 | -1.906% |
| 2026-05-08 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | +4.010% | 11,775 | -6.988% |
| 2026-04-24 | 7.7450 | 7.9800 | 7.7450 | 7.9800 | +4.862% | 2,095 | -3.258% |
| 2026-04-23 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -6.511% | 150 | +1.445% |
| 2026-04-16 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +1.370% | 250 | -5.160% |
| 2026-04-15 | 7.8150 | 8.0300 | 7.6100 | 8.0300 | -0.742% | 5,312 | -3.861% |
| 2026-04-14 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +1.333% | 123 | -4.574% |
| 2026-04-09 | 7.9836 | 7.9836 | 7.9836 | 7.9836 | -7.383% | 200 | -3.302% |
| 2026-04-08 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +5.897% | 11,049 | -10.441% |
| 2026-03-31 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +4.225% | 70,172 | -5.160% |
| 2026-03-27 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +2.628% | 511 | -1.152% |
| 2026-03-26 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 0.000% | 150 | +1.445% |
| 2026-03-20 | 8.0200 | 8.0200 | 7.6100 | 7.6100 | -4.464% | 2,695 | +1.445% |
| 2026-03-04 | 7.9656 | 7.9656 | 7.9656 | 7.9656 | -5.284% | 500 | -3.083% |
| 2026-02-20 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -3.333% | 3,500 | -8.205% |
| 2026-02-19 | 8.6500 | 8.7800 | 8.6500 | 8.7000 | +1.163% | 1,000 | -11.264% |
| 2026-02-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +7.366% | 5,000 | -10.233% |
| 2026-02-06 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -7.931% | 196 | -3.620% |
| 2026-02-03 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +6.880% | 5,000 | -11.264% |
| 2026-01-29 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +0.867% | 823 | -5.160% |
| 2026-01-27 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +0.186% | 175 | -4.337% |
| 2026-01-14 | 8.0550 | 8.0550 | 8.0550 | 8.0550 | +7.400% | 153 | -4.159% |
| 2026-01-08 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +8.538% | 30,013 | +2.933% |
| 2026-01-05 | 6.9100 | 6.9400 | 6.9100 | 6.9100 | -2.676% | 14,594 | +11.722% |
| 2025-12-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.566% | 20,046 | +8.732% |
| 2025-12-29 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -0.147% | 209 | +13.697% |
| 2025-12-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +9.149% | 5,000 | +13.529% |
| 2025-12-03 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -5.606% | 147 | +23.917% |
| 2025-12-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.280% | 5,000 | +16.970% |
| 2025-12-01 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -1.663% | 147 | +24.316% |
| 2025-11-26 | 6.3150 | 6.3150 | 6.3150 | 6.3150 | -1.712% | 1,211 | +22.249% |
| 2025-11-25 | 6.4250 | 6.4250 | 6.4250 | 6.4250 | -1.154% | 1,100 | +20.156% |
| 2025-11-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.686% | 5,000 | +18.769% |
| 2025-11-20 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -3.799% | 1,614 | +21.959% |
| 2025-11-13 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +15.439% | 2,104 | +17.325% |
| 2025-11-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.250% | 561 | +35.439% |
| 2025-10-28 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -2.564% | 10,000 | +26.974% |
| 2025-10-17 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -7.004% | 1,643 | +23.718% |
| 2025-10-15 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +4.844% | 100 | +15.052% |
| 2025-09-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.266% | 1,235 | +20.625% |
| 2025-08-29 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +3.437% | 622 | +22.152% |
| 2025-08-11 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -2.240% | 149 | +26.350% |
| 2025-08-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +4.167% | 1,530 | +23.520% |
| 2025-08-05 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -4.762% | 550 | +28.667% |
| 2025-08-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.398% | 120 | +22.540% |
| 2025-07-31 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | +1.867% | 1,655 | +23.028% |
| 2025-07-11 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +2.667% | 983 | +25.325% |
| 2025-07-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 5,000 | +28.667% |
| 2025-06-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.205% | 24,254 | +35.439% |
| 2025-06-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -1.619% | 100 | +41.133% |
| 2025-06-23 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +5.703% | 100 | +38.849% |
| 2025-06-16 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -5.225% | 19,827 | +46.768% |
| 2025-06-13 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +2.588% | 11,500 | +39.099% |
| 2025-06-09 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.496% | 70,001 | +42.699% |
| 2025-06-03 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +9.247% | 12,787 | +51.969% |
| 2025-06-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.899% | 1,785 | +66.022% |
| 2025-05-13 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | -12.384% | 21,300 | +62.869% |
| 2025-05-12 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.496% | 177 | +42.699% |
| 2025-05-08 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +1.804% | 7,639 | +51.969% |
| 2025-05-07 | 4.9900 | 4.9900 | 4.9760 | 4.9900 | +6.852% | 44,300 | +54.709% |
| 2025-04-28 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +18.228% | 27,750 | +65.310% |
| 2025-04-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 1,600 | +95.443% |
| 2025-04-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 2,401 | +77.471% |
| 2025-04-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.627% | 40,602 | +93.000% |
| 2025-03-31 | 3.9300 | 4.0164 | 3.8600 | 3.8600 | -14.222% | 601 | +100.000% |
| 2025-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 2,500 | +71.556% |
| 2025-03-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.862% | 2,202 | +67.826% |
| 2025-03-07 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +1.754% | 288 | +66.379% |
| 2025-02-26 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +5.312% | 2,200 | +69.298% |
| 2025-02-25 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 0.000% | 1,531 | +78.291% |
| 2025-02-19 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +0.698% | 5,132 | +78.291% |
| 2025-01-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.752% | 183,125 | +79.535% |
| 2025-01-10 | 4.2679 | 4.2679 | 4.2679 | 4.2679 | -0.589% | 11,600 | +80.885% |
| 2025-01-08 | 4.2932 | 4.2932 | 4.2932 | 4.2932 | +0.075% | 150 | +79.819% |
| 2024-12-10 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -8.039% | 1,000 | +79.953% |
| 2024-11-22 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | -2.812% | 893 | +65.488% |
| 2024-11-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.503% | 10,800 | +60.833% |
| 2024-11-12 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | -6.590% | 7,500 | +72.900% |
| 2024-11-01 | 4.3500 | 4.7800 | 4.3500 | 4.7800 | +23.355% | 2,600 | +61.506% |
| 2024-10-21 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | -2.393% | 500 | +99.226% |
| 2024-10-18 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +7.297% | 136,100 | +94.458% |
| 2024-10-01 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 5,100 | +108.649% |
| 2024-09-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +5.105% | 2,994 | +120.571% |
| 2024-09-25 | 3.5150 | 3.5150 | 3.3300 | 3.3300 | -3.548% | 10,000 | +131.832% |
| 2024-09-18 | 3.4525 | 3.4525 | 3.4525 | 3.4525 | +2.448% | 8,000 | +123.606% |
| 2024-08-27 | 3.4100 | 3.4100 | 3.3700 | 3.3700 | -8.919% | 2,650 | +129.080% |
| 2024-07-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +11.446% | 100 | +108.649% |
| 2024-06-04 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.353% | 1,000 | +132.530% |
| 2024-05-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.579% | 658 | +127.059% |
| 2024-05-14 | 3.5300 | 3.5300 | 3.4900 | 3.4900 | +11.502% | 700 | +121.203% |
| 2024-04-25 | 3.1397 | 3.2300 | 3.1300 | 3.1300 | +3.300% | 1,912 | +146.645% |
| 2024-04-22 | 3.0300 | 3.0300 | 2.9200 | 3.0300 | -0.329% | 4,700 | +154.785% |
| 2024-03-04 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -3.797% | 200 | +153.947% |
| 2024-02-14 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.769% | 20,000 | +144.304% |
| 2024-02-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.523% | 10,000 | +137.538% |
| 2024-01-08 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | -1.714% | 20,800 | +124.419% |
| 2024-01-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.790% | 2,994 | +120.571% |
| 2023-12-20 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -0.890% | 1,000 | +131.138% |
| 2023-12-18 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +4.808% | 100 | +129.080% |
| 2023-12-05 | 3.2154 | 3.2154 | 3.2154 | 3.2154 | -1.065% | 1,000 | +140.095% |
| 2023-12-01 | 3.1997 | 3.2500 | 3.1997 | 3.2500 | 0.000% | 1,100 | +137.538% |
| 2023-11-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.307% | 17,300 | +137.538% |
| 2023-11-24 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +3.165% | 100 | +136.810% |
| 2023-11-14 | 3.1820 | 3.1820 | 3.1600 | 3.1600 | -8.140% | 5,000 | +144.304% |
| 2023-11-09 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +3.303% | 100 | +124.419% |
| 2023-09-22 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | -2.403% | 87,502 | +131.832% |
| 2023-08-23 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | -6.521% | 411,570 | +126.260% |
| 2023-07-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 4,200 | +111.507% |
| 2023-07-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.099% | 1,804 | +114.444% |
| 2023-07-20 | 3.7550 | 3.7550 | 3.6400 | 3.6400 | -4.961% | 16,605 | +112.088% |
| 2023-07-10 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -0.260% | 100 | +101.567% |
| 2023-06-23 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -3.275% | 685 | +101.042% |
| 2023-06-20 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -6.364% | 893 | +94.458% |
| 2023-06-12 | 4.2398 | 4.2398 | 4.2398 | 4.2398 | -3.968% | 2,000 | +82.084% |
| 2023-04-19 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | +1.494% | 1,000 | +74.858% |
| 2023-04-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.959% | 1,000 | +77.471% |
| 2023-03-21 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | -4.628% | 1,400 | +82.722% |
| 2023-03-08 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -4.320% | 893 | +74.266% |
| 2023-03-01 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +0.434% | 893 | +66.739% |
| 2023-02-15 | 4.7450 | 4.7450 | 4.6100 | 4.6100 | -4.042% | 4,800 | +67.462% |
| 2023-02-07 | 4.8042 | 4.8042 | 4.8042 | 4.8042 | -1.382% | 7,000 | +60.693% |
| 2023-01-31 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | +1.037% | 500 | +58.473% |
| 2023-01-25 | 4.8215 | 4.8215 | 4.8215 | 4.8215 | +3.242% | 500 | +60.116% |
| 2023-01-11 | 4.7150 | 4.7150 | 4.6701 | 4.6701 | +1.745% | 3,000 | +65.307% |
| 2023-01-04 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -0.217% | 300 | +68.192% |
| 2023-01-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.024% | 500 | +67.826% |
| 2022-12-30 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | +0.608% | 2,033 | +72.900% |
| 2022-12-28 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | -1.378% | 1,113 | +73.952% |
| 2022-12-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.003% | 436 | +71.556% |
| 2022-12-22 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | -2.215% | 1,000 | +68.118% |
| 2022-12-13 | 4.6800 | 4.6960 | 4.6800 | 4.6960 | +17.107% | 850 | +64.395% |
| 2022-11-21 | 3.8000 | 4.0100 | 3.8000 | 4.0100 | -9.969% | 7,061 | +92.519% |
| 2022-10-11 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | -11.275% | 2,100 | +73.327% |
| 2022-07-29 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +7.725% | 300 | +53.785% |
| 2022-05-13 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -1.895% | 500 | +65.665% |
| 2022-04-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 4,433 | +62.526% |
| 2022-04-20 | 4.7820 | 4.7820 | 4.7500 | 4.7500 | -2.239% | 1,000 | +62.526% |
| 2022-04-19 | 4.8588 | 4.8588 | 4.8588 | 4.8588 | -4.542% | 1,000 | +58.887% |
| 2022-04-07 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +0.790% | 400 | +51.670% |
| 2022-04-05 | 5.1600 | 5.1600 | 5.0501 | 5.0501 | +0.400% | 4,500 | +52.868% |
| 2022-04-04 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +1.596% | 100 | +53.479% |
| 2022-03-30 | 4.9500 | 4.9510 | 4.9500 | 4.9510 | -9.488% | 5,551 | +55.928% |
| 2022-03-03 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +0.789% | 100 | +41.133% |
| 2022-02-28 | 5.4272 | 5.4272 | 5.4272 | 5.4272 | -0.418% | 100 | +42.246% |
| 2022-02-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.357% | 15,000 | +41.651% |
| 2022-02-14 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 0.000% | 10,000 | +32.646% |