Hongkong Land Holdings Limited H78
SGX · Singapore · Finance
$8.20+0.15 (+1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.20 | +1.86% | $8.14 | $8.28 | $8.13 | 1.98M |
| 2026-09-30 | $8.05 | +0.37% | $8.16 | $8.35 | $8.00 | 4.01M |
| 2026-09-29 | $8.02 | -5.98% | $8.47 | $8.52 | $8.02 | 3.61M |
| 2026-09-28 | $8.53 | -0.47% | $8.60 | $8.63 | $8.47 | 1.76M |
| 2026-09-25 | $8.57 | +0.35% | $8.59 | $8.60 | $8.45 | 2.43M |
| 2026-09-24 | $8.54 | -2.29% | $8.67 | $8.69 | $8.50 | 2.44M |
| 2026-09-23 | $8.74 | +1.63% | $8.68 | $8.78 | $8.61 | 2.06M |
| 2026-09-22 | $8.60 | -0.69% | $8.67 | $8.80 | $8.58 | 3.13M |
| 2026-09-21 | $8.66 | +0.23% | $8.63 | $8.66 | $8.53 | 1.54M |
| 2026-09-18 | $8.64 | +2.61% | $8.36 | $8.64 | $8.33 | 7.05M |
| 2026-09-17 | $8.42 | +0.60% | $8.37 | $8.44 | $8.26 | 2.39M |
| 2026-09-16 | $8.37 | +1.09% | $8.28 | $8.44 | $8.20 | 2.01M |
| 2026-09-15 | $8.28 | -1.19% | $8.36 | $8.37 | $8.20 | 1.60M |
| 2026-09-14 | $8.38 | -1.18% | $8.48 | $8.51 | $8.33 | 1.21M |
| 2026-09-11 | $8.48 | -0.59% | $8.51 | $8.51 | $8.39 | 841.80K |
| 2026-09-10 | $8.53 | -0.12% | $8.54 | $8.55 | $8.49 | 1.63M |
| 2026-09-09 | $8.54 | +0.71% | $8.48 | $8.54 | $8.39 | 1.78M |
| 2026-09-08 | $8.48 | -0.93% | $8.50 | $8.58 | $8.40 | 1.22M |
| 2026-09-07 | $8.56 | +0.12% | $8.50 | $8.61 | $8.47 | 966.70K |
| 2026-09-04 | $8.55 | +3.26% | $8.42 | $8.66 | $8.32 | 3.14M |
| 2026-09-03 | $8.28 | +1.97% | $8.15 | $8.38 | $8.15 | 2.19M |
| 2026-09-02 | $8.12 | +1.50% | $8.00 | $8.17 | $7.92 | 1.25M |
| 2026-09-01 | $8.00 | -1.84% | $8.12 | $8.12 | $7.96 | 2.21M |
| 2026-08-31 | $8.15 | -0.49% | $8.20 | $8.21 | $7.97 | 4.36M |
| 2026-08-28 | $8.19 | -0.12% | $8.33 | $8.33 | $8.13 | 1.22M |
| 2026-08-27 | $8.20 | +0.12% | $8.06 | $8.26 | $8.06 | 1.58M |
| 2026-08-26 | $8.19 | -1.92% | $8.33 | $8.38 | $8.04 | 3.57M |
| 2026-08-25 | $8.35 | -0.83% | $8.49 | $8.50 | $8.31 | 1.31M |
| 2026-08-24 | $8.42 | -0.47% | $8.47 | $8.55 | $8.36 | 839.40K |
| 2026-08-21 | $8.46 | +1.20% | $8.35 | $8.46 | $8.31 | 1.87M |
| 2026-08-20 | $8.36 | 0.00% | $8.25 | $8.37 | $8.25 | 507.60K |
| 2026-08-19 | $8.36 | +0.36% | $8.30 | $8.38 | $8.25 | 2.54M |
| 2026-08-18 | $8.33 | -2.91% | $8.53 | $8.58 | $8.31 | 1.81M |
| 2026-08-17 | $8.58 | -1.04% | $8.61 | $8.75 | $8.48 | 4.50M |
| 2026-08-14 | $8.67 | +3.58% | $8.34 | $8.69 | $8.18 | 4.68M |
| 2026-08-13 | $8.37 | +0.60% | $8.37 | $8.42 | $8.20 | 1.97M |
| 2026-08-12 | $8.32 | 0.00% | $8.28 | $8.44 | $8.24 | 1.93M |
| 2026-08-11 | $8.32 | +4.39% | $8.03 | $8.32 | $7.97 | 3.55M |
| 2026-08-07 | $7.97 | +0.13% | $7.93 | $8.00 | $7.79 | 1.95M |
| 2026-08-06 | $7.96 | +0.89% | $7.93 | $7.98 | $7.86 | 1.94M |
| 2026-08-05 | $7.89 | -0.50% | $7.97 | $7.97 | $7.81 | 1.91M |
| 2026-08-04 | $7.93 | +0.76% | $7.85 | $8.07 | $7.85 | 1.53M |
| 2026-08-03 | $7.87 | -3.08% | $8.12 | $8.15 | $7.77 | 2.16M |
| 2026-07-31 | $8.12 | -2.64% | $8.07 | $8.45 | $8.07 | 3.36M |
| 2026-07-30 | $8.34 | +0.60% | $8.20 | $8.48 | $8.18 | 2.18M |
| 2026-07-29 | $8.29 | +5.07% | $8.01 | $8.30 | $8.01 | 2.74M |
| 2026-07-28 | $7.89 | -0.88% | $7.94 | $7.96 | $7.83 | 1.62M |
| 2026-07-27 | $7.96 | +2.45% | $7.79 | $7.96 | $7.79 | 1.46M |
| 2026-07-24 | $7.77 | 0.00% | $7.77 | $7.84 | $7.72 | 2.03M |
| 2026-07-23 | $7.77 | +0.39% | $7.63 | $7.77 | $7.63 | 2.19M |
| 2026-07-22 | $7.74 | +0.26% | $7.72 | $7.74 | $7.50 | 2.98M |
| 2026-07-21 | $7.72 | +2.25% | $7.62 | $7.74 | $7.59 | 1.71M |
| 2026-07-20 | $7.55 | -1.31% | $7.61 | $7.64 | $7.49 | 1.74M |
| 2026-07-17 | $7.65 | +1.46% | $7.57 | $7.65 | $7.45 | 1.88M |
| 2026-07-16 | $7.54 | +1.89% | $7.33 | $7.62 | $7.33 | 2.57M |
| 2026-07-15 | $7.40 | +3.50% | $7.13 | $7.40 | $7.09 | 2.21M |
| 2026-07-14 | $7.15 | -1.38% | $7.25 | $7.25 | $7.06 | 2.13M |
| 2026-07-13 | $7.25 | -0.96% | $7.31 | $7.36 | $7.19 | 780.50K |
| 2026-07-10 | $7.32 | +1.95% | $7.18 | $7.35 | $7.15 | 2.08M |
| 2026-07-09 | $7.18 | +0.56% | $7.16 | $7.22 | $7.12 | 1.32M |
| 2026-07-08 | $7.14 | -2.33% | $7.24 | $7.29 | $7.11 | 1.37M |
| 2026-07-07 | $7.31 | +0.55% | $7.27 | $7.31 | $7.18 | 1.14M |
| 2026-07-06 | $7.27 | 0.00% | $7.22 | $7.28 | $7.18 | 828.50K |
| 2026-07-03 | $7.27 | +2.11% | $7.18 | $7.27 | $7.11 | 1.64M |
| 2026-07-02 | $7.12 | +0.56% | $7.17 | $7.24 | $7.06 | 1.72M |
| 2026-07-01 | $7.08 | -0.56% | $7.12 | $7.22 | $7.08 | 1.27M |
| 2026-06-30 | $7.12 | -1.93% | $7.33 | $7.33 | $7.10 | 3.50M |
| 2026-06-29 | $7.26 | +2.25% | $7.13 | $7.26 | $7.10 | 1.78M |
| 2026-06-26 | $7.10 | -2.47% | $7.27 | $7.42 | $7.04 | 4.19M |
| 2026-06-25 | $7.28 | -0.14% | $7.40 | $7.44 | $7.22 | 3.19M |
| 2026-06-24 | $7.29 | +2.53% | $7.12 | $7.38 | $7.12 | 3.97M |
| 2026-06-23 | $7.11 | -0.42% | $7.14 | $7.18 | $7.06 | 2.37M |
| 2026-06-22 | $7.14 | +1.13% | $7.05 | $7.16 | $6.99 | 2.53M |
| 2026-06-19 | $7.06 | +0.86% | $7.03 | $7.14 | $6.98 | 6.06M |
| 2026-06-18 | $7.00 | -1.55% | $7.11 | $7.14 | $6.96 | 3.00M |
| 2026-06-17 | $7.11 | -1.66% | $7.24 | $7.29 | $7.07 | 2.88M |
| 2026-06-16 | $7.23 | -2.82% | $7.35 | $7.40 | $7.23 | 2.06M |
| 2026-06-15 | $7.44 | +1.50% | $7.44 | $7.54 | $7.37 | 3.41M |
| 2026-06-12 | $7.33 | +1.95% | $7.24 | $7.34 | $7.22 | 2.19M |
| 2026-06-11 | $7.19 | -0.83% | $7.25 | $7.27 | $7.15 | 1.80M |
| 2026-06-10 | $7.25 | +0.14% | $7.22 | $7.31 | $7.20 | 1.78M |
| 2026-06-09 | $7.24 | -0.14% | $7.22 | $7.26 | $7.16 | 1.50M |
| 2026-06-08 | $7.25 | -1.63% | $7.30 | $7.30 | $7.12 | 1.62M |
| 2026-06-05 | $7.37 | +0.27% | $7.33 | $7.45 | $7.30 | 1.90M |
| 2026-06-04 | $7.35 | -1.34% | $7.44 | $7.44 | $7.34 | 1.54M |
| 2026-06-03 | $7.45 | -1.19% | $7.55 | $7.68 | $7.43 | 2.87M |
| 2026-06-02 | $7.54 | -1.05% | $7.40 | $7.61 | $7.33 | 2.69M |
| 2026-05-29 | $7.62 | +0.26% | $7.68 | $7.68 | $7.47 | 12.58M |
| 2026-05-28 | $7.60 | -2.19% | $7.73 | $7.79 | $7.45 | 4.22M |
| 2026-05-27 | $7.77 | 0.00% | $7.77 | $7.77 | $7.77 | 0 |