Skip to main content
Hongkong Land Holdings Limited (SGX:H78)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
6.68
+0.14 (2.14%)
At close: Dec 5, 2025

Hongkong Land Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20256.356.426.296.376.37-0.47%1,205,851
Oct 10, 20256.356.446.316.406.400.47%1,882,400
Oct 9, 20256.486.486.366.376.37-2.60%3,216,700
Oct 8, 20256.526.556.466.546.54-1,244,400
Oct 7, 20256.496.556.486.546.541.08%1,032,100
Oct 6, 20256.546.556.476.476.47-1.22%611,600
Oct 3, 20256.526.576.486.556.550.15%2,843,500
Oct 2, 20256.466.576.466.546.541.55%3,529,300
Oct 1, 20256.376.456.356.446.441.74%2,345,800
Sep 30, 20256.386.456.306.336.33-0.63%3,428,900
Sep 29, 20256.306.406.306.376.371.92%2,237,400
Sep 26, 20256.316.386.246.256.25-0.79%2,628,000
Sep 25, 20256.496.576.306.306.30-3.37%3,784,000
Sep 24, 20256.406.546.396.526.521.56%1,444,600
Sep 23, 20256.536.546.356.426.42-1.23%4,368,700
Sep 22, 20256.786.796.506.506.50-3.42%5,545,609
Sep 19, 20256.937.456.696.736.731.20%14,982,400
Sep 18, 20256.766.776.656.656.65-1.63%4,131,512
Sep 17, 20256.686.766.656.766.761.50%3,903,036
Sep 16, 20256.626.706.536.666.660.76%2,991,900
Sep 15, 20256.426.636.426.616.612.96%3,380,900
Sep 12, 20256.426.466.366.426.420.31%1,814,000
Sep 11, 20256.386.426.366.406.400.47%2,141,500
Sep 10, 20256.406.406.356.376.37-0.47%989,300
Sep 9, 20256.356.426.326.406.401.27%1,684,400
Sep 8, 20256.386.406.296.326.32-0.94%2,878,400
Sep 5, 20256.366.436.326.386.380.31%2,349,000
Sep 4, 20256.416.446.366.366.36-0.47%2,686,821
Sep 3, 20256.416.416.316.396.390.63%2,218,300
Sep 2, 20256.356.436.266.356.35-0.94%4,172,100
Sep 1, 20256.166.446.166.416.413.39%3,724,900
Aug 29, 20256.176.246.176.206.20-2,687,000
Aug 28, 20256.156.216.146.206.200.98%1,098,100
Aug 27, 20256.226.226.126.146.14-1.13%2,356,363
Aug 26, 20256.146.226.126.216.211.14%4,092,900
Aug 25, 20256.176.236.056.146.14-0.32%1,384,700
Aug 22, 20256.136.176.036.166.160.98%1,680,500
Aug 21, 20256.076.196.016.106.10-0.16%2,844,900
Aug 20, 20255.966.155.956.116.052.52%2,859,700
Aug 19, 20256.066.065.865.965.90-1.65%4,865,200
Aug 18, 20256.236.236.056.066.00-2.26%2,033,727
Aug 15, 20256.226.296.156.206.14-1.12%1,561,200
Aug 14, 20256.156.286.136.276.211.95%1,711,800
Aug 13, 20256.186.236.136.156.09-0.49%1,604,200
Aug 12, 20256.136.186.096.186.120.65%1,593,200
Aug 11, 20256.136.206.116.146.08-1,050,500
Aug 8, 20256.156.206.056.146.08-0.32%1,749,100
Aug 7, 20256.126.256.096.166.101.32%3,087,500
Aug 6, 20256.036.166.036.086.020.83%2,093,700
Aug 5, 20256.046.136.006.035.97-2,128,300
Aug 4, 20255.956.035.876.035.971.69%2,524,900
Aug 1, 20255.986.085.785.935.87-1.98%5,367,900
Jul 31, 20256.336.336.026.055.99-3.97%4,896,300
Jul 30, 20256.406.406.276.306.24-1.41%3,006,300
Jul 29, 20256.256.406.256.396.332.08%2,898,400
Jul 28, 20256.216.316.186.266.201.13%2,094,700
Jul 25, 20256.196.276.186.196.13-2,246,300
Jul 24, 20256.336.356.166.196.13-2.21%3,165,600
Jul 23, 20256.326.376.296.336.270.32%2,073,929
Jul 22, 20256.286.426.286.316.25-2,559,400
Jul 21, 20256.266.316.236.316.250.96%1,387,700
Jul 18, 20256.336.356.246.256.19-1.11%2,135,900