Hon Kwok Land Investment Company, Limited (HKG:0160)
Hong Kong
· Delayed Price · Currency is HKD 1.020
0.00 (0.00%)
At close: Mar 10, 2026
HKG:0160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 18,000 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 66,000 |
| Mar 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 30,000 |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20,000 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2,000 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,100 |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 60,000 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 2,000 |
| Feb 10, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 22,000 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 24,000 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 4, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 138,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 10,100 |
| Jan 30, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -2.00% | 40,000 |
| Jan 29, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 4.17% | 184,000 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Jan 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 6,236 |
| Jan 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 21, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | - | 6,000 |
| Jan 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 14,336 |
| Jan 16, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 1.06% | 569,000 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,000 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 13, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 42,000 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 6, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,564,000 |
| Jan 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 2, 2026 | 0.94 | 0.94 | 0.93 | 0.95 | 0.95 | 1.06% | 66,000 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Dec 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,034 |
| Dec 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 26,000 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | 1.06% | 18,000 |
| Dec 22, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 191,000 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 22,000 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 58,000 |
| Dec 17, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 41,000 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 100,000 |
| Dec 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -4.90% | 76,000 |
| Dec 12, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 46,000 |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 101,000 |
| Dec 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 88,000 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 72,000 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 2,000 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 8,000 |
| Nov 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 32,000 |
| Nov 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 50,071 |
| Nov 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50,000 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 12,000 |
| Nov 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 13, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | -2.88% | 294,920 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 11, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 6,000 |
| Nov 10, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 1.04 | -0.95% | 4,292 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 6, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 214,000 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 250,000 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 150,000 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 128,000 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 136,000 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 76,000 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -6.09% | 34,000 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 23, 2025 | 1.10 | 1.16 | 1.07 | 1.16 | 1.16 | 9.43% | 193,600 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 6,000 |
| Oct 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 340,000 |
| Oct 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 169,671 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 403,600 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 12,000 |
| Oct 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 24,000 |
| Oct 14, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -3.64% | 24,405 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |