Hongkong Land Holdings Ltd (HLH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 780 |
| 28 June 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | - |
| 27 June 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 26 June 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 25 June 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
| 24 June 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | - |
| 21 June 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
| 20 June 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | - |
| 19 June 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | - |
| 18 June 2024 | 2.9800 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | - |
| 17 June 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | - |
| 14 June 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | - |
| 13 June 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | - |
| 12 June 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| 11 June 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| 10 June 2024 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | - |
| 07 June 2024 | 3.1000 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | - |
| 06 June 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | - |
| 05 June 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 June 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | - |
| 03 June 2024 | 3.1000 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | - |
| 31 May 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| 30 May 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| 29 May 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| 28 May 2024 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | - |
| 27 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 May 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | - |
| 23 May 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
| 22 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 21 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | - |
| 20 May 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | - |
| 17 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 16 May 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | - |
| 15 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 14 May 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | - |
| 13 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | - |
| 10 May 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | - |
| 09 May 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| 08 May 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
| 07 May 2024 | 3.0000 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | - |
| 06 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 May 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
| 02 May 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
| 30 Apr 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
| 29 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 Apr 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | - |
| 25 Apr 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | - |
| 24 Apr 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | - |
| 23 Apr 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | - |
| 22 Apr 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | - |
| 19 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | - |
| 18 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 17 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | - |
| 16 Apr 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 Apr 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | - |
| 12 Apr 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | - |
| 11 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
| 10 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 09 Apr 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | - |
| 08 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | - |
| 05 Apr 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
| 04 Apr 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | - |
| 03 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | - |
| 02 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | - |
| 28 Mar 2024 | 2.7930 | 2.8080 | 2.7890 | 2.8060 | 2.8060 | - |
| 27 Mar 2024 | 2.8070 | 2.8250 | 2.8070 | 2.8160 | 2.8160 | - |
| 26 Mar 2024 | 2.8120 | 2.8340 | 2.8120 | 2.8340 | 2.8340 | - |
| 25 Mar 2024 | 2.8290 | 2.8340 | 2.8260 | 2.8270 | 2.8270 | - |
| 22 Mar 2024 | 2.8600 | 2.8640 | 2.8120 | 2.8120 | 2.8120 | - |
| 21 Mar 2024 | 2.7980 | 2.8480 | 2.7980 | 2.8480 | 2.8480 | - |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 2.9520 | 2.9710 | 2.9220 | 2.9270 | 2.7670 | - |
| 19 Mar 2024 | 2.9260 | 2.9550 | 2.9260 | 2.9550 | 2.7935 | - |
| 18 Mar 2024 | 2.9280 | 2.9810 | 2.9270 | 2.9810 | 2.8180 | - |
| 15 Mar 2024 | 2.9400 | 2.9410 | 2.9200 | 2.9330 | 2.7727 | - |
| 14 Mar 2024 | 2.8970 | 2.9160 | 2.8970 | 2.8990 | 2.7405 | - |
| 13 Mar 2024 | 2.9740 | 2.9910 | 2.9650 | 2.9910 | 2.8275 | - |
| 12 Mar 2024 | 2.8930 | 2.9280 | 2.8930 | 2.9160 | 2.7566 | - |
| 11 Mar 2024 | 2.8860 | 2.8940 | 2.8800 | 2.8890 | 2.7311 | - |
| 08 Mar 2024 | 2.9360 | 2.9490 | 2.9250 | 2.9250 | 2.7651 | - |
| 07 Mar 2024 | 2.8250 | 2.8550 | 2.8250 | 2.8470 | 2.6914 | - |
| 06 Mar 2024 | 2.8000 | 2.8050 | 2.8000 | 2.8050 | 2.6517 | - |
| 05 Mar 2024 | 2.7930 | 2.8140 | 2.7930 | 2.7950 | 2.6422 | - |
| 04 Mar 2024 | 2.8790 | 2.8790 | 2.8500 | 2.8500 | 2.6942 | - |
| 01 Mar 2024 | 2.9890 | 2.9890 | 2.9720 | 2.9720 | 2.8095 | - |
| 29 Feb 2024 | 3.0300 | 3.1400 | 3.0220 | 3.1400 | 2.9684 | - |
| 28 Feb 2024 | 2.9910 | 3.0060 | 2.9910 | 2.9910 | 2.8275 | - |
| 27 Feb 2024 | 2.9690 | 2.9930 | 2.9640 | 2.9640 | 2.8020 | - |
| 26 Feb 2024 | 2.9650 | 2.9650 | 2.9500 | 2.9500 | 2.7887 | - |
| 23 Feb 2024 | 3.0080 | 3.0090 | 3.0010 | 3.0020 | 2.8379 | - |
| 22 Feb 2024 | 3.0010 | 3.0350 | 3.0010 | 3.0350 | 2.8691 | - |
| 21 Feb 2024 | 3.0500 | 3.0500 | 3.0410 | 3.0410 | 2.8748 | - |
| 20 Feb 2024 | 2.9690 | 2.9750 | 2.9640 | 2.9670 | 2.8048 | - |
| 19 Feb 2024 | 2.9670 | 2.9790 | 2.9670 | 2.9780 | 2.8152 | - |
| 16 Feb 2024 | 2.9980 | 2.9980 | 2.9600 | 2.9610 | 2.7991 | - |
| 15 Feb 2024 | 2.9260 | 2.9310 | 2.9210 | 2.9310 | 2.7708 | - |
| 14 Feb 2024 | 2.9230 | 2.9470 | 2.9230 | 2.9360 | 2.7755 | - |
| 13 Feb 2024 | 2.9660 | 2.9910 | 2.9480 | 2.9480 | 2.7869 | - |
| 12 Feb 2024 | 2.8860 | 2.8870 | 2.8860 | 2.8860 | 2.7282 | - |
| 09 Feb 2024 | 2.9070 | 2.9110 | 2.9020 | 2.9020 | 2.7434 | - |
| *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.