Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Hongkong Land Holdings Ltd (PK) (HNGKY)
Hongkong Land Holdings Ltd (PK) (HNGKY) Historical

HNGKY Hongkong Land Holdings Ltd (PK)

17.44

-0.16 (-0.91%)

Jul 18 2024 - Closed

Delayed by 15 minutes

HNGKY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	17.44	-0.16	-0.91%	17.31	17.44	17.13	1,017
Jul 17 2024	17.60	0.40	2.33%	17.0135	17.60	17.0135	1,220
Jul 16 2024	17.20	0.25	1.45%	17.06	17.20	16.96	2,528
Jul 15 2024	16.9547	0.21	1.24%	16.895	16.9547	16.895	3,039
Jul 12 2024	16.7473	0.49	3.00%	16.94	16.94	16.685	1,623
Jul 11 2024	16.2597	0.04	0.24%	16.13	16.38	16.13	3,484
Jul 10 2024	16.22	0.29	1.82%	16.215	16.22	16.215	1,480
Jul 09 2024	15.93	0.01	0.06%	16.07	16.07	15.93	1,563
Jul 08 2024	15.9197	-0.33	-2.00%	16.00	16.105	15.87	10,660
Jul 05 2024	16.245	-0.17	-1.01%	16.47	16.47	16.245	2,011
Jul 03 2024	16.41	0.57	3.60%	16.27	16.41	15.59	2,947
Jul 02 2024	15.84	-0.25	-1.52%	15.58	16.1977	15.58	4,157
Jul 01 2024	16.085	-0.50	-3.04%	16.20	16.60	16.05	3,923
Jun 28 2024	16.589	0.54	3.36%	16.26	16.589	16.15	3,349
Jun 27 2024	16.05	0.30	1.90%	15.9164	16.05	15.73	3,498
Jun 26 2024	15.75	0.10	0.64%	15.55	15.9187	15.41	4,252
Jun 25 2024	15.65	-0.74	-4.51%	15.63	16.0125	15.63	3,544
Jun 24 2024	16.39	0.12	0.76%	16.00	16.39	16.00	1,895
Jun 21 2024	16.2665	0.11	0.66%	16.00	16.3506	16.00	2,880
Jun 20 2024	16.16	-0.25	-1.49%	16.01	16.33	16.01	2,300
Jun 18 2024	16.405	-0.04	-0.21%	15.89	16.60	15.89	12,138
Jun 17 2024	16.44	0.00	0.00%	16.10	16.44	16.10	1,450
Jun 14 2024	16.44	-0.26	-1.56%	15.975	16.44	15.975	2,003
Jun 13 2024	16.70	0.18	1.06%	16.65	16.70	16.355	1,081
Jun 12 2024	16.525	0.33	2.07%	16.59	16.59	16.525	1,928
Jun 11 2024	16.19	-0.19	-1.16%	16.45	16.80	16.12	3,461
Jun 10 2024	16.38	-0.72	-4.21%	16.84	16.84	16.38	2,171
Jun 07 2024	17.10	-0.23	-1.33%	16.965	17.10	16.965	2,987
Jun 06 2024	17.33	-0.45	-2.53%	17.30	17.81	17.24	5,979
Jun 05 2024	17.78	0.96	5.71%	17.30	17.78	17.30	2,215
Jun 04 2024	16.82	-0.57	-3.28%	17.165	17.165	16.82	4,262
Jun 03 2024	17.39	0.63	3.76%	17.155	17.39	16.92	4,017
May 31 2024	16.76	0.06	0.36%	16.735	16.832	16.735	2,086
May 30 2024	16.70	0.04	0.26%	16.79	16.79	16.59	18,249
May 29 2024	16.656	-0.34	-2.02%	16.84	16.84	16.595	1,378
May 28 2024	17.00	-0.01	-0.05%	16.84	17.00	16.37	6,348
May 24 2024	17.0088	-0.13	-0.77%	16.905	17.0088	16.68	1,705
May 23 2024	17.14	-0.24	-1.38%	17.76	17.76	16.88	2,673
May 22 2024	17.38	-0.20	-1.15%	17.07	17.80	17.07	1,819
May 21 2024	17.5825	0.24	1.40%	17.40	17.71	17.40	5,506
May 20 2024	17.34	0.23	1.37%	17.82	17.82	17.24	5,400
May 17 2024	17.105	0.09	0.53%	17.56	17.56	17.10	3,013
May 16 2024	17.015	-0.04	-0.21%	17.09	17.398	17.015	2,677
May 15 2024	17.05	-0.20	-1.16%	17.02	17.10	17.0172	9,143
May 14 2024	17.25	0.11	0.67%	17.63	17.63	17.135	2,173
May 13 2024	17.135	0.40	2.39%	17.07	17.56	17.07	38,706
May 10 2024	16.735	0.58	3.58%	17.04	17.04	16.35	128,822
May 09 2024	16.1573	-0.02	-0.14%	16.45	16.45	16.1573	1,789
May 08 2024	16.18	-0.21	-1.28%	16.45	16.45	15.934	4,363
May 07 2024	16.39	-0.04	-0.21%	16.255	16.39	16.255	1,320
May 06 2024	16.425	0.13	0.77%	16.45	16.45	16.425	974
May 03 2024	16.30	0.29	1.81%	16.265	16.335	15.96	9,678
May 02 2024	16.01	0.11	0.69%	16.00	16.23	15.95	1,413
May 01 2024	15.90	0.09	0.57%	15.823	15.90	15.79	2,052
Apr 30 2024	15.81	0.38	2.46%	15.802	15.81	15.80	1,258
Apr 29 2024	15.43	-0.22	-1.41%	15.90	15.90	15.41	8,949
Apr 26 2024	15.65	-0.02	-0.13%	15.705	15.7521	15.65	1,637
Apr 25 2024	15.67	0.47	3.09%	15.7092	15.7092	15.391	2,107
Apr 24 2024	15.20	0.05	0.33%	15.45	15.599	15.041	2,513
Apr 23 2024	15.15	0.23	1.54%	15.00	15.15	14.85	3,407
Apr 22 2024	14.92	0.80	5.67%	14.70	14.92	14.60	1,759

Hongkong Land (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions