Hongkong Land Share Price History (SGX:H78)

SGX Listed Stock

HONGKONG LAND HOLDINGS LIMITED (SGX:H78)

USD 5.380
-0.030 / -0.55%

Share Price as of: 2019-10-21 17:16

Market / ISIN Code: SGX Mainboard / BMG4587L1090

GICS^® Sector / Industry Group / Industry: Real Estate / Real Estate / Real Estate Management and Development

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
2019-10-21		5.410	5.410	5.370	5.380	-0.030	-0.6	1,342,000	7,234,285	71,000	-
2019-10-18		5.390	5.430	5.380	5.410	0.010	0.2	2,042,700	11,053,233	16,800	-
2019-10-17		5.430	5.450	5.320	5.400	-0.040	-0.7	4,792,500	25,931,944	66,700	-
2019-10-16		5.520	5.560	5.410	5.440	-0.080	-1.4	5,086,400	27,811,891	47,800	-
2019-10-15		5.520	5.610	5.510	5.520	0.010	0.2	3,106,300	17,238,494	29,000	-
2019-10-14		5.490	5.530	5.450	5.510	0.060	1.1	912,100	5,015,943	11,800	-
2019-10-11		5.400	5.540	5.380	5.450	0.050	0.9	2,153,300	11,769,611	160,600	-
2019-10-10		5.450	5.460	5.380	5.400	-0.050	-0.9	3,377,500	18,270,739	259,000	-
2019-10-09		5.420	5.470	5.420	5.450	-	-	3,029,700	16,512,411	164,600	-
2019-10-08		5.500	5.510	5.430	5.450	-0.060	-1.1	4,305,500	23,533,512	84,900	-
2019-10-07		5.470	5.530	5.470	5.510	0.010	0.2	871,000	4,800,083	127,600	-
2019-10-04		5.500	5.560	5.480	5.500	-	-	2,086,100	11,512,677	54,900	-
2019-10-03		5.470	5.520	5.450	5.500	-	-	2,752,100	15,097,846	26,900	-
2019-10-02		5.540	5.590	5.500	5.500	-0.070	-1.3	2,589,600	14,307,259	109,600	-
2019-10-01		5.620	5.670	5.570	5.570	-0.050	-0.9	2,199,200	12,328,862	18,500	-
2019-09-30		5.640	5.650	5.600	5.620	-0.030	-0.5	2,302,200	12,939,125	80,000	-
2019-09-27		5.660	5.670	5.620	5.650	0.030	0.5	1,894,500	10,692,849	16,800	-
2019-09-26		5.680	5.720	5.620	5.620	-0.070	-1.2	4,466,500	25,268,279	448,800	-
2019-09-25		5.660	5.710	5.640	5.690	-	-	2,664,500	15,128,513	479,800	-
2019-09-24		5.820	5.820	5.650	5.690	-0.090	-1.6	4,494,100	25,622,992	600,100	-
2019-09-23		5.730	5.800	5.700	5.780	0.060	1.0	6,420,700	36,933,695	509,200	-
2019-09-20		5.740	5.810	5.720	5.720	0.020	0.4	7,106,100	40,793,260	91,100	-
2019-09-19		5.700	5.750	5.680	5.700	-	-	4,679,000	26,685,809	195,900	-
2019-09-18		5.660	5.740	5.640	5.700	0.050	0.9	2,435,300	13,858,823	289,400	-
2019-09-17		5.690	5.700	5.620	5.650	-0.050	-0.9	2,139,400	12,091,263	347,200	-
2019-09-16		5.730	5.740	5.690	5.700	-0.050	-0.9	1,106,200	6,316,551	193,200	-
2019-09-13		5.780	5.790	5.710	5.750	0.030	0.5	1,769,100	10,167,403	33,600	-
2019-09-12		5.910	5.920	5.710	5.720	-0.170	-2.9	3,360,900	19,330,628	176,400	-
2019-09-11		5.700	5.900	5.660	5.890	0.220	3.9	3,064,500	17,827,150	284,400	-
2019-09-10		5.700	5.750	5.630	5.670	-0.020	-0.4	1,439,100	8,166,138	120,400	-
2019-09-09		5.700	5.730	5.620	5.690	-0.010	-0.2	1,222,200	6,953,448	194,500	-
2019-09-06		5.780	5.790	5.650	5.700	-0.050	-0.9	2,784,500	15,870,237	219,200	-
2019-09-05		5.850	5.850	5.700	5.750	-0.140	-2.4	3,757,200	21,568,398	225,800	-
2019-09-04		5.410	6.020	5.410	5.890	0.450	8.3	7,053,000	40,249,306	154,200	-
2019-09-03		5.400	5.490	5.400	5.440	0.040	0.7	1,371,700	7,478,165	9,400	-
2019-09-02		5.430	5.470	5.390	5.400	-0.060	-1.1	1,039,700	5,635,623	55,200	-
2019-08-30		5.500	5.520	5.430	5.460	0.010	0.2	2,270,800	12,407,500	306,900	-
2019-08-29		5.540	5.540	5.430	5.450	-0.050	-0.9	1,754,000	9,569,556	108,121	-
2019-08-28		5.450	5.570	5.430	5.500	0.020	0.4	1,564,800	8,625,398	128,100	-
2019-08-27		5.430	5.580	5.430	5.480	0.060	1.1	5,013,700	27,565,253	184,865	-
2019-08-26		5.420	5.460	5.380	5.420	-0.150	-2.7	6,178,500	33,520,863	984,200	-
2019-08-23	XD	5.730	5.730	5.530	5.570	-0.130	-2.3	5,452,300	30,463,987	938,800	-
2019-08-22	XD	5.810	5.820	5.680	5.700	-0.150	-2.6	4,202,400	24,157,168	382,000	-
2019-08-21	CD	5.860	5.870	5.830	5.850	-	-	4,434,000	25,934,496	807,700	-

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

View the share price performance of SGX Real Estate sector stocks @ Market > Share Price Performance > Real Estate Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO