HONGKONG LAND HOLDINGS LIMITED H78.SI Share Price Chart Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell Volume BuyBack Volume 2021-01-26 4.650 4.670 4.560 4.600 -0.040 -0.9 2,230,300 10,302,390 197,400 - 2021-01-25 4.680 4.680 4.620 4.640 0.040 0.9 1,829,700 8,499,630 316,000 - 2021-01-22 4.650 4.680 4.540 4.600 -0.030 -0.6 3,421,500 15,778,063 133,500 - 2021-01-21 4.620 4.680 4.600 4.630 - - 3,558,800 16,510,187 66,900 - 2021-01-20 4.650 4.700 4.600 4.630 0.010 0.2 2,053,400 9,524,039 270,300 - 2021-01-19 4.590 4.680 4.580 4.620 0.070 1.5 2,627,800 12,168,458 134,000 - 2021-01-18 4.620 4.700 4.530 4.550 -0.060 -1.3 5,222,000 23,894,185 194,400 - 2021-01-15 4.650 4.780 4.590 4.610 - - 10,540,400 49,001,432 632,600 - 2021-01-14 4.570 4.640 4.550 4.610 0.070 1.5 3,975,500 18,257,767 544,100 - 2021-01-13 4.460 4.550 4.450 4.540 0.110 2.5 2,524,800 11,400,319 201,000 - 2021-01-12 4.410 4.470 4.410 4.430 0.030 0.7 1,694,400 7,529,074 295,900 - 2021-01-11 4.280 4.430 4.280 4.400 0.100 2.3 1,769,400 7,765,024 85,500 - 2021-01-08 4.250 4.310 4.240 4.300 0.070 1.7 1,565,900 6,714,056 106,600 - 2021-01-07 4.330 4.350 4.190 4.230 -0.080 -1.9 1,884,400 8,012,180 196,200 - 2021-01-06 4.280 4.310 4.260 4.310 0.050 1.2 1,961,300 8,413,613 92,900 - 2021-01-05 4.120 4.260 4.110 4.260 0.150 3.6 2,710,500 11,448,891 314,200 - 2021-01-04 4.130 4.170 4.100 4.110 -0.020 -0.5 1,777,400 7,334,734 82,100 - 2020-12-31 4.180 4.180 4.130 4.130 -0.040 -1.0 1,308,100 5,416,014 446,400 - 2020-12-30 4.150 4.180 4.140 4.170 0.020 0.5 1,139,600 4,741,673 81,000 - 2020-12-29 4.170 4.180 4.140 4.150 -0.010 -0.2 366,500 1,523,867 69,200 - 2020-12-28 4.190 4.200 4.130 4.160 -0.030 -0.7 728,000 3,032,219 86,900 - 2020-12-24 4.190 4.210 4.170 4.190 -0.020 -0.5 504,900 2,113,108 10,600 - 2020-12-23 4.270 4.270 4.190 4.210 -0.030 -0.7 1,086,800 4,582,892 122,900 - 2020-12-22 4.160 4.270 4.160 4.240 0.030 0.7 2,006,800 8,469,875 464,700 - 2020-12-21 4.190 4.220 4.160 4.210 0.050 1.2 1,989,400 8,354,819 155,900 - 2020-12-18 4.140 4.210 4.120 4.160 0.020 0.5 3,873,400 16,114,883 300,485 - 2020-12-17 4.150 4.160 4.110 4.140 -0.010 -0.2 1,447,800 5,989,173 72,800 - 2020-12-16 4.220 4.230 4.150 4.150 -0.060 -1.4 3,311,700 13,858,034 90,400 - 2020-12-15 4.250 4.260 4.200 4.210 -0.020 -0.5 2,443,300 10,336,785 96,200 - 2020-12-14 4.300 4.310 4.190 4.230 -0.050 -1.2 2,692,800 11,426,599 168,100 - 2020-12-11 4.330 4.370 4.260 4.280 -0.040 -0.9 2,871,800 12,401,618 181,700 - 2020-12-10 4.320 4.330 4.250 4.320 -0.010 -0.2 1,892,000 8,150,598 131,900 - 2020-12-09 4.330 4.350 4.290 4.330 0.010 0.2 1,421,500 6,155,098 185,200 - 2020-12-08 4.350 4.370 4.300 4.320 0.010 0.2 1,689,700 7,318,091 175,400 - 2020-12-07 4.280 4.310 4.230 4.310 0.060 1.4 2,291,700 9,815,763 237,900 - 2020-12-04 4.290 4.290 4.200 4.250 -0.010 -0.2 1,341,400 5,687,066 174,200 - 2020-12-03 4.240 4.280 4.150 4.260 0.030 0.7 2,186,556 9,269,514 147,400 - 2020-12-02 4.180 4.230 4.110 4.230 0.040 1.0 1,642,700 6,870,975 205,500 - 2020-12-01 4.080 4.200 4.030 4.190 0.120 2.9 1,306,000 5,420,431 57,600 - 2020-11-30 4.220 4.250 4.050 4.070 -0.150 -3.6 6,727,619 27,530,500 421,600 - 2020-11-27 4.250 4.250 4.210 4.220 -0.040 -0.9 1,454,400 6,148,630 345,300 -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume