Hon Kwok Land Investment Company, Limited (HKG:0160)
Hong Kong
· Delayed Price · Currency is HKD 0.950
-0.020 (-2.06%)
Apr 28, 2026, 3:26 PM HKT
HKG:0160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 4,200 |
| Apr 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 102,000 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 120,000 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 2,000 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 13, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 31,073 |
| Apr 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,000 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 10,000 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 44,000 |
| Mar 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 60,000 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 60,000 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 112,000 |
| 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 | - | - |