Hongkong Land Holdings Ltd (HLH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 500 |
| 25 June 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
| 24 June 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| 21 June 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | - |
| 20 June 2024 | 2.9800 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | - |
| 19 June 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | - |
| 18 June 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | - |
| 17 June 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 June 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | - |
| 13 June 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | - |
| 12 June 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | - |
| 11 June 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| 10 June 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | - |
| 07 June 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | - |
| 06 June 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | - |
| 05 June 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | - |
| 04 June 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | - |
| 03 June 2024 | 3.1600 | 3.1600 | 3.0400 | 3.0600 | 3.0600 | - |
| 31 May 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | - |
| 30 May 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | - |
| 29 May 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | - |
| 28 May 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | - |
| 27 May 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | - |
| 24 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | - |
| 23 May 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | - |
| 22 May 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | - |
| 21 May 2024 | 3.1600 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | - |
| 20 May 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | - |
| 17 May 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | - |
| 16 May 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
| 15 May 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | - |
| 14 May 2024 | 3.1600 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | - |
| 13 May 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | - |
| 10 May 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | - |
| 09 May 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | - |
| 08 May 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | - |
| 07 May 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | - |
| 06 May 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| 03 May 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 May 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
| 30 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | - |
| 29 Apr 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
| 26 Apr 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 25 Apr 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | - |
| 24 Apr 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | - |
| 23 Apr 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | - |
| 22 Apr 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | - |
| 19 Apr 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | - |
| 18 Apr 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | - |
| 17 Apr 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | - |
| 16 Apr 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | - |
| 15 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | - |
| 12 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | - |
| 11 Apr 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | - |
| 10 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | - |
| 09 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | - |
| 08 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | - |
| 05 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | - |
| 04 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | - |
| 03 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | - |
| 02 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | - |
| 28 Mar 2024 | 2.8340 | 2.8420 | 2.8280 | 2.8410 | 2.8410 | - |
| 27 Mar 2024 | 2.8490 | 2.8720 | 2.8480 | 2.8720 | 2.8720 | - |
| 26 Mar 2024 | 2.8520 | 2.8670 | 2.8520 | 2.8590 | 2.8590 | - |
| 25 Mar 2024 | 2.8700 | 2.8710 | 2.8570 | 2.8570 | 2.8570 | - |
| 22 Mar 2024 | 2.8940 | 2.8940 | 2.8430 | 2.8430 | 2.8430 | - |
| 21 Mar 2024 | 2.8390 | 2.8820 | 2.8390 | 2.8810 | 2.8810 | - |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 2.9840 | 2.9960 | 2.9580 | 2.9710 | 2.8110 | - |
| 19 Mar 2024 | 2.9780 | 2.9960 | 2.9760 | 2.9960 | 2.8347 | - |
| 18 Mar 2024 | 2.9800 | 3.0070 | 2.9710 | 3.0070 | 2.8451 | - |
| 15 Mar 2024 | 2.9820 | 2.9860 | 2.9640 | 2.9860 | 2.8252 | - |
| 14 Mar 2024 | 2.9390 | 2.9490 | 2.9320 | 2.9330 | 2.7750 | - |
| 13 Mar 2024 | 3.0050 | 3.0400 | 2.9970 | 3.0290 | 2.8659 | - |
| 12 Mar 2024 | 2.9300 | 2.9580 | 2.9300 | 2.9570 | 2.7978 | - |
| 11 Mar 2024 | 2.9150 | 2.9290 | 2.9100 | 2.9290 | 2.7713 | - |
| 08 Mar 2024 | 2.9740 | 2.9770 | 2.9570 | 2.9700 | 2.8101 | - |
| 07 Mar 2024 | 2.8660 | 2.8880 | 2.8660 | 2.8760 | 2.7211 | - |
| 06 Mar 2024 | 2.8410 | 2.8410 | 2.8290 | 2.8290 | 2.6766 | - |
| 05 Mar 2024 | 2.8340 | 2.8450 | 2.8260 | 2.8370 | 2.6842 | - |
| 04 Mar 2024 | 2.9180 | 2.9180 | 2.8860 | 2.8880 | 2.7325 | - |
| 01 Mar 2024 | 3.0160 | 3.0160 | 2.9980 | 3.0020 | 2.8403 | - |
| 29 Feb 2024 | 3.0560 | 3.2250 | 3.0550 | 3.1330 | 2.9643 | - |
| 28 Feb 2024 | 3.0390 | 3.0390 | 3.0160 | 3.0290 | 2.8659 | - |
| 27 Feb 2024 | 2.9980 | 3.0110 | 2.9950 | 2.9950 | 2.8337 | - |
| 26 Feb 2024 | 2.9960 | 3.0000 | 2.9940 | 2.9970 | 2.8356 | - |
| 23 Feb 2024 | 3.0430 | 3.0430 | 3.0330 | 3.0380 | 2.8744 | - |
| 22 Feb 2024 | 3.0390 | 3.0720 | 3.0390 | 3.0720 | 2.9066 | - |
| 21 Feb 2024 | 3.0940 | 3.0940 | 3.0500 | 3.0500 | 2.8857 | - |
| 20 Feb 2024 | 3.0130 | 3.0130 | 2.9930 | 3.0070 | 2.8451 | - |
| 19 Feb 2024 | 3.0090 | 3.0120 | 3.0080 | 3.0110 | 2.8488 | - |
| 16 Feb 2024 | 3.0190 | 3.0190 | 2.9870 | 2.9870 | 2.8261 | - |
| 15 Feb 2024 | 2.9670 | 2.9690 | 2.9530 | 2.9690 | 2.8091 | - |
| 14 Feb 2024 | 2.9620 | 2.9810 | 2.9620 | 2.9660 | 2.8063 | - |
| 13 Feb 2024 | 3.0020 | 3.0100 | 2.9720 | 2.9720 | 2.8119 | - |
| 12 Feb 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.7855 | - |
| 09 Feb 2024 | 2.9480 | 2.9480 | 2.9440 | 2.9440 | 2.7855 | - |
| 08 Feb 2024 | 2.9810 | 2.9920 | 2.9780 | 2.9830 | 2.8224 | - |
| 07 Feb 2024 | 2.9580 | 2.9690 | 2.9550 | 2.9690 | 2.8091 | - |
| 06 Feb 2024 | 2.9530 | 2.9640 | 2.9470 | 2.9640 | 2.8044 | - |
| *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.