Hongkong Land Holdings Ltd (OP: HKHGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 5.634 | 5.670 | 5.634 | 5.670 | 3,033 | -0.04(-0.70%) |
| Sep 24, 2019 | 5.710 | 5.710 | 5.710 | 0 | +0.02(+0.37%) | |
| Sep 19, 2019 | 5.689 | 5.689 | 5.689 | 0 | -0.03(-0.57%) | |
| Sep 18, 2019 | 5.722 | 5.722 | 5.722 | 5.722 | 15,320 | +0.09(+1.63%) |
| Sep 17, 2019 | 5.710 | 5.710 | 5.630 | 5.630 | 13,400 | -0.08(-1.40%) |
| Sep 12, 2019 | 5.710 | 5.710 | 5.710 | 0 | -0.04(-0.70%) | |
| Sep 11, 2019 | 5.750 | 5.750 | 5.750 | 89 | +0.00(+0.00%) | |
| Sep 09, 2019 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | -0.04(-0.69%) |
| Sep 05, 2019 | 5.790 | 5.790 | 5.790 | 5.790 | 240,902 | +0.37(+6.75%) |
| Aug 30, 2019 | 5.424 | 5.424 | 5.424 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 5.424 | 5.424 | 5.424 | 5.424 | 128 | -0.31(-5.41%) |
| Aug 23, 2019 | 5.734 | 5.734 | 5.734 | 0 | -0.10(-1.65%) | |
| Aug 19, 2019 | 5.830 | 5.830 | 5.830 | 0 | +0.39(+7.16%) | |
| Aug 14, 2019 | 5.440 | 5.440 | 5.440 | 0 | -0.04(-0.72%) | |
| Aug 13, 2019 | 5.480 | 5.480 | 5.480 | 5.480 | 375 | +0.01(+0.18%) |
| Aug 12, 2019 | 5.630 | 5.630 | 5.455 | 5.470 | 11,327 | +0.04(+0.66%) |
| Aug 09, 2019 | 5.560 | 5.560 | 5.434 | 5.434 | 2,000 | -0.36(-6.15%) |
| Aug 08, 2019 | 5.790 | 5.790 | 5.790 | 6,619 | +0.00(+0.00%) | |
| Aug 07, 2019 | 5.790 | 5.790 | 5.790 | 132,164 | +0.00(+0.00%) | |
| Aug 05, 2019 | 5.790 | 5.790 | 5.790 | 0 | -0.25(-4.14%) | |
| Aug 02, 2019 | 6.040 | 6.040 | 6.040 | 6.040 | 5,000 | -0.16(-2.58%) |
| Jul 30, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
| Jul 29, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 5,140 | -0.46(-6.76%) |
| Jul 25, 2019 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) | |
| Jul 22, 2019 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 6.630 | 6.630 | 6.757 | 13,004 | +0.13(+1.92%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
