Skip to main content
Hongkong Land Holdings Limited (SGX:H78)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
7.69
-0.20 (-2.53%)
Apr 29, 2026, 3:17 PM SGT

Hongkong Land Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.908.017.817.897.890.64%3,052,700
Apr 27, 20267.667.857.467.847.842.35%3,818,200
Apr 24, 20267.577.697.457.667.660.79%4,878,700
Apr 23, 20267.867.927.607.607.60-4.04%4,892,000
Apr 22, 20267.937.947.757.927.920.51%2,842,900
Apr 21, 20267.988.017.837.887.88-1.38%2,339,400
Apr 20, 20267.998.047.937.997.99-0.62%1,523,100
Apr 17, 20268.128.127.958.048.04-1.11%2,452,700
Apr 16, 20268.038.188.018.138.130.74%1,841,800
Apr 15, 20268.078.127.968.078.070.75%1,741,900
Apr 14, 20267.958.037.898.018.011.26%3,615,700
Apr 13, 20268.008.017.827.917.91-2.10%2,066,800
Apr 10, 20268.178.188.038.088.08-0.74%2,240,300
Apr 9, 20268.308.348.128.148.14-1.57%2,089,300
Apr 8, 20268.138.398.108.278.274.16%3,594,100
Apr 7, 20267.927.997.847.947.940.25%2,197,300
Apr 6, 20267.847.957.827.927.921.67%816,123
Apr 2, 20268.118.117.757.797.79-3.83%2,268,200
Apr 1, 20267.868.147.818.108.104.25%3,173,600
Mar 31, 20267.807.937.757.777.77-0.77%3,132,399
Mar 30, 20267.847.997.837.837.83-0.25%2,308,600
Mar 27, 20267.898.017.847.857.85-0.13%3,305,700
Mar 26, 20268.098.107.867.867.86-2.84%2,483,800
Mar 25, 20268.048.147.878.098.091.38%2,318,100
Mar 24, 20267.838.157.837.987.982.44%2,003,300
Mar 23, 20267.857.887.747.797.79-2.87%2,953,300
Mar 20, 20268.398.397.988.028.02-3.14%7,837,100
Mar 19, 20268.418.458.258.288.28-4.17%2,426,700
Mar 18, 20268.598.648.528.648.450.35%1,686,100
Mar 17, 20268.528.728.428.618.421.89%2,938,800
Mar 16, 20268.708.758.448.458.26-4.09%2,553,100
Mar 13, 20268.518.818.458.818.623.77%4,176,200
Mar 12, 20268.448.498.238.498.301.07%3,830,100
Mar 11, 20268.418.448.288.408.220.96%3,376,800
Mar 10, 20268.198.398.048.328.144.26%2,740,900
Mar 9, 20268.268.287.867.987.80-4.77%3,697,600
Mar 6, 20268.068.418.068.388.202.82%4,040,500
Mar 5, 20268.108.248.068.157.972.52%3,072,500
Mar 4, 20268.248.337.857.957.78-3.87%3,128,800
Mar 3, 20268.208.398.118.278.09-0.72%2,704,500
Mar 2, 20268.458.508.258.338.15-3.92%2,909,137
Feb 27, 20268.498.708.458.678.481.52%4,804,400
Feb 26, 20268.788.788.488.548.35-1.95%2,583,600
Feb 25, 20268.708.738.658.718.52-0.11%2,469,900
Feb 24, 20268.728.728.638.728.530.11%2,536,800
Feb 23, 20268.538.728.538.718.522.35%2,359,700
Feb 20, 20268.598.598.438.518.32-0.47%3,174,800
Feb 19, 20268.758.768.518.558.360.47%1,977,200
Feb 16, 20268.538.578.468.518.32-0.12%1,245,500
Feb 13, 20268.718.888.518.528.33-3.40%3,586,100
Feb 12, 20268.748.848.518.828.630.92%2,361,100
Feb 11, 20268.628.778.458.748.552.10%2,030,700
Feb 10, 20268.438.598.338.568.372.27%2,478,600
Feb 9, 20268.228.408.228.378.192.32%4,518,700
Feb 6, 20268.558.558.178.188.00-4.22%4,564,200
Feb 5, 20268.678.678.388.548.35-0.93%4,828,400
Feb 4, 20268.789.128.548.628.43-0.58%6,122,400
Feb 3, 20268.308.708.308.678.484.71%4,156,300
Feb 2, 20268.568.578.188.288.10-2.47%2,569,033
Jan 30, 20268.498.548.408.498.300.12%3,479,000
Jan 29, 20268.468.538.398.488.291.44%2,422,400
Jan 28, 20268.458.468.228.368.18-0.71%3,534,900
Jan 27, 20268.378.438.318.428.231.69%2,406,800
Jan 26, 20268.258.368.208.288.101.35%3,060,800
Jan 23, 20268.198.228.128.177.990.74%1,941,100
Jan 22, 20268.148.218.098.117.93-0.49%2,372,400
Jan 21, 20268.288.368.128.157.97-3.09%2,453,100
Jan 20, 20268.218.438.218.418.232.69%3,270,600
Jan 19, 20268.308.308.098.198.01-0.85%2,327,600
Jan 16, 20268.248.298.168.268.080.61%2,337,500
Jan 15, 20268.188.338.148.218.030.37%4,217,600
Jan 14, 20267.858.247.858.188.003.28%4,964,800
Jan 13, 20267.977.977.767.927.75-0.50%3,447,000
Jan 12, 20267.747.967.657.967.782.98%3,581,900
Jan 9, 20267.497.777.447.737.563.20%4,741,200
Jan 8, 20267.297.497.267.497.333.45%4,685,200
Jan 7, 20267.147.247.047.247.081.69%2,516,400
Jan 6, 20266.987.256.957.126.962.59%3,307,800
Jan 5, 20267.087.126.946.946.79-1.56%2,141,500
Jan 2, 20266.987.076.987.056.891.44%1,094,700
Dec 31, 20256.956.986.946.956.80-1,204,100
Dec 30, 20257.007.026.946.956.80-0.57%1,903,600
Dec 29, 20257.017.036.966.996.84-0.43%907,000
Dec 26, 20256.997.086.957.026.870.86%1,011,400
Dec 24, 20256.947.006.936.966.810.14%747,000
Dec 23, 20256.806.956.806.956.800.29%1,834,800
Dec 22, 20256.956.966.876.936.780.14%2,150,891
Dec 19, 20257.047.046.916.926.770.14%4,693,500
Dec 18, 20257.157.156.876.916.76-1.71%3,017,700
Dec 17, 20256.917.036.917.036.881.30%2,692,600
Dec 16, 20257.157.196.846.946.79-2.12%2,725,500
Dec 15, 20257.207.207.067.096.93-1.12%2,571,400
Dec 12, 20257.107.316.937.177.013.46%7,068,316
Dec 11, 20256.616.976.616.936.785.48%7,462,100
Dec 10, 20256.516.606.496.576.43-0.15%3,075,200
Dec 9, 20256.616.696.556.586.44-1,800,000
Dec 8, 20256.726.746.586.586.44-1.50%2,396,263
Dec 5, 20256.546.726.506.686.532.14%2,908,200
Dec 4, 20256.606.656.526.546.40-0.76%1,887,800
Dec 3, 20256.516.596.506.596.450.61%1,979,300