Hon Kwok Land Investment Company, Limited (0160.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:54PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 202,000 |
| 02 May 2024 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 78,000 |
| 30 Apr 2024 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 317,000 |
| 29 Apr 2024 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 222,000 |
| 26 Apr 2024 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 65,830 |
| 25 Apr 2024 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 28,000 |
| 24 Apr 2024 | 1.500 | 1.530 | 1.490 | 1.490 | 1.490 | 150,000 |
| 23 Apr 2024 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 96,000 |
| 22 Apr 2024 | 1.510 | 1.520 | 1.410 | 1.420 | 1.420 | 194,000 |
| 19 Apr 2024 | 1.430 | 1.500 | 1.370 | 1.500 | 1.500 | 314,000 |
| 18 Apr 2024 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 154,000 |
| 17 Apr 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 16 Apr 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 15 Apr 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 654,000 |
| 12 Apr 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 8,906 |
| 11 Apr 2024 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 228,000 |
| 10 Apr 2024 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 154,000 |
| 09 Apr 2024 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 75,000 |
| 08 Apr 2024 | 1.420 | 1.460 | 1.400 | 1.400 | 1.400 | 28,000 |
| 05 Apr 2024 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 146,000 |
| 03 Apr 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 02 Apr 2024 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 92,158 |
| 28 Mar 2024 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 96,000 |
| 27 Mar 2024 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 18,000 |
| 26 Mar 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 25 Mar 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 34,000 |
| 22 Mar 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 21 Mar 2024 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 78,000 |
| 20 Mar 2024 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 46,000 |
| 19 Mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5,300 |
| 18 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 |
| 15 Mar 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 80,000 |
| 14 Mar 2024 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 96,000 |
| 13 Mar 2024 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 10,000 |
| 12 Mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 18,000 |
| 11 Mar 2024 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 148,000 |
| 08 Mar 2024 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 88,000 |
| 07 Mar 2024 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 259,400 |
| 06 Mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 20,000 |
| 05 Mar 2024 | 1.370 | 1.380 | 1.320 | 1.370 | 1.370 | 170,000 |
| 04 Mar 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 01 Mar 2024 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 22,100 |
| 29 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 28 Feb 2024 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 204,000 |
| 27 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 26 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 23 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 22 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 21 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 20 Feb 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,000 |
| 19 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 16 Feb 2024 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 46,580 |
| 15 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 9,062 |
| 14 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 09 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 08 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 07 Feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 |
| 06 Feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 05 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 02 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 01 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| 31 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 30 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 29 Jan 2024 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 22,000 |
| 26 Jan 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| 25 Jan 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| 24 Jan 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 50,000 |
| 23 Jan 2024 | 1.180 | 1.330 | 1.180 | 1.240 | 1.240 | 442,000 |
| 22 Jan 2024 | 1.390 | 1.390 | 1.290 | 1.300 | 1.300 | 174,000 |
| 19 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 18 Jan 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 17 Jan 2024 | 1.430 | 1.430 | 1.370 | 1.370 | 1.370 | 150,000 |
| 16 Jan 2024 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 136,000 |
| 15 Jan 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 12 Jan 2024 | 1.450 | 1.500 | 1.430 | 1.460 | 1.460 | 145,100 |
| 11 Jan 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 10 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 09 Jan 2024 | 1.440 | 1.520 | 1.440 | 1.490 | 1.490 | 27,500 |
| 08 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 05 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 04 Jan 2024 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 42,000 |
| 03 Jan 2024 | 1.500 | 1.520 | 1.430 | 1.480 | 1.480 | 96,000 |
| 02 Jan 2024 | 1.450 | 1.500 | 1.430 | 1.500 | 1.500 | 66,000 |
| 29 Dec 2023 | 1.450 | 1.490 | 1.400 | 1.410 | 1.410 | 770,000 |
| 28 Dec 2023 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 103,000 |
| 27 Dec 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| 22 Dec 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 160,000 |
| 21 Dec 2023 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 138,000 |
| 20 Dec 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 19 Dec 2023 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 278,000 |
| 18 Dec 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 15 Dec 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 14 Dec 2023 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 64,000 |
| 13 Dec 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| 12 Dec 2023 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 180,000 |
| 11 Dec 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 08 Dec 2023 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 332,000 |
| 07 Dec 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 06 Dec 2023 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 164,000 |
| 05 Dec 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.