Skip to main content
Hongkong Land Holdings Limited (SGX:H78)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
7.98
-0.40 (-4.77%)
At close: Mar 9, 2026

Hongkong Land Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.268.287.867.90--5.73%2,292,600
Mar 6, 20268.068.418.068.388.382.82%4,040,500
Mar 5, 20268.108.248.068.158.152.52%3,072,500
Mar 4, 20268.248.337.857.957.95-3.87%3,128,800
Mar 3, 20268.208.398.118.278.27-0.72%2,704,500
Mar 2, 20268.458.508.258.338.33-3.92%2,909,137
Feb 27, 20268.498.708.458.678.671.52%4,804,400
Feb 26, 20268.788.788.488.548.54-1.95%2,583,600
Feb 25, 20268.708.738.658.718.71-0.11%2,469,900
Feb 24, 20268.728.728.638.728.720.11%2,536,800
Feb 23, 20268.538.728.538.718.712.35%2,359,700
Feb 20, 20268.598.598.438.518.51-0.47%3,174,800
Feb 19, 20268.758.768.518.558.550.47%1,977,200
Feb 16, 20268.538.578.468.518.51-0.12%1,245,500
Feb 13, 20268.718.888.518.528.52-3.40%3,586,100
Feb 12, 20268.748.848.518.828.820.92%2,361,100
Feb 11, 20268.628.778.458.748.742.10%2,030,700
Feb 10, 20268.438.598.338.568.562.27%2,478,600
Feb 9, 20268.228.408.228.378.372.32%4,518,700
Feb 6, 20268.558.558.178.188.18-4.22%4,564,200
Feb 5, 20268.678.678.388.548.54-0.93%4,828,400
Feb 4, 20268.789.128.548.628.62-0.58%6,122,400
Feb 3, 20268.308.708.308.678.674.71%4,156,300
Feb 2, 20268.568.578.188.288.28-2.47%2,569,033
Jan 30, 20268.498.548.408.498.490.12%3,479,000
Jan 29, 20268.468.538.398.488.481.44%2,422,400
Jan 28, 20268.458.468.228.368.36-0.71%3,534,900
Jan 27, 20268.378.438.318.428.421.69%2,406,800
Jan 26, 20268.258.368.208.288.281.35%3,060,800
Jan 23, 20268.198.228.128.178.170.74%1,941,100
Jan 22, 20268.148.218.098.118.11-0.49%2,372,400
Jan 21, 20268.288.368.128.158.15-3.09%2,453,100
Jan 20, 20268.218.438.218.418.412.69%3,270,600
Jan 19, 20268.308.308.098.198.19-0.85%2,327,600
Jan 16, 20268.248.298.168.268.260.61%2,337,500
Jan 15, 20268.188.338.148.218.210.37%4,217,600
Jan 14, 20267.858.247.858.188.183.28%4,964,800
Jan 13, 20267.977.977.767.927.92-0.50%3,447,000
Jan 12, 20267.747.967.657.967.962.98%3,581,900
Jan 9, 20267.497.777.447.737.733.20%4,741,200
Jan 8, 20267.297.497.267.497.493.45%4,685,200
Jan 7, 20267.147.247.047.247.241.69%2,516,400
Jan 6, 20266.987.256.957.127.122.59%3,307,800
Jan 5, 20267.087.126.946.946.94-1.56%2,141,500
Jan 2, 20266.987.076.987.057.051.44%1,094,700
Dec 31, 20256.956.986.946.956.95-1,204,100
Dec 30, 20257.007.026.946.956.95-0.57%1,903,600
Dec 29, 20257.017.036.966.996.99-0.43%907,000
Dec 26, 20256.997.086.957.027.020.86%1,011,400
Dec 24, 20256.947.006.936.966.960.14%747,000
Dec 23, 20256.806.956.806.956.950.29%1,834,800
Dec 22, 20256.956.966.876.936.930.14%2,150,891
Dec 19, 20257.047.046.916.926.920.14%4,693,500
Dec 18, 20257.157.156.876.916.91-1.71%3,017,700
Dec 17, 20256.917.036.917.037.031.30%2,692,600
Dec 16, 20257.157.196.846.946.94-2.12%2,725,500
Dec 15, 20257.207.207.067.097.09-1.12%2,571,400
Dec 12, 20257.107.316.937.177.173.46%7,068,316
Dec 11, 20256.616.976.616.936.935.48%7,462,100
Dec 10, 20256.516.606.496.576.57-0.15%3,075,200
Dec 9, 20256.616.696.556.586.58-1,800,000
Dec 8, 20256.726.746.586.586.58-1.50%2,396,263
Dec 5, 20256.546.726.506.686.682.14%2,908,200
Dec 4, 20256.606.656.526.546.54-0.76%1,887,800
Dec 3, 20256.516.596.506.596.590.61%1,979,300
Dec 2, 20256.596.636.526.556.55-0.30%2,517,900
Dec 1, 20256.386.586.346.576.573.46%4,143,300
Nov 28, 20256.416.426.316.356.35-0.31%1,882,000
Nov 27, 20256.386.426.366.376.370.31%1,571,600
Nov 26, 20256.406.436.296.356.35-0.16%3,007,200
Nov 25, 20256.606.626.356.366.36-3.34%3,142,045
Nov 24, 20256.316.596.316.586.583.95%6,308,394
Nov 21, 20256.276.356.256.336.330.48%2,355,800
Nov 20, 20256.356.366.226.306.30-0.47%2,200,300
Nov 19, 20256.286.346.256.336.330.80%1,279,600
Nov 18, 20256.406.426.276.286.28-2.18%1,911,900
Nov 17, 20256.356.426.346.426.421.26%2,405,000
Nov 14, 20256.366.436.296.346.34-0.94%4,215,400
Nov 13, 20256.226.526.206.406.403.56%6,968,700
Nov 12, 20256.006.185.996.186.183.00%4,136,000
Nov 11, 20256.006.005.926.006.00-0.33%4,550,800
Nov 10, 20256.036.095.986.026.02-0.50%2,249,500
Nov 7, 20256.106.126.016.056.05-0.98%2,003,600
Nov 6, 20256.096.126.056.116.110.16%1,609,200
Nov 5, 20256.086.126.026.106.10-3,096,200
Nov 4, 20256.196.216.096.106.10-1.77%1,936,600
Nov 3, 20256.126.246.126.216.211.64%2,911,500
Oct 31, 20256.166.196.116.116.11-0.81%2,037,200
Oct 30, 20256.126.176.106.166.160.82%1,721,100
Oct 29, 20256.136.146.086.116.11-1,664,200
Oct 28, 20256.176.176.096.116.11-0.97%3,460,800
Oct 27, 20256.226.246.156.176.17-0.64%1,724,900
Oct 24, 20256.206.236.116.216.210.32%3,306,800
Oct 23, 20256.186.236.146.196.190.65%3,628,592
Oct 22, 20256.256.296.136.156.15-1.28%3,785,200
Oct 21, 20256.276.286.186.236.230.81%3,948,300
Oct 17, 20256.166.186.126.186.180.82%2,428,900
Oct 16, 20256.266.266.126.136.13-2.70%4,029,700
Oct 15, 20256.376.406.286.306.30-1.10%2,189,000
Oct 14, 20256.416.436.316.376.37-905,600