Hongkong Land Share Price History (SGX:H78)

SGX Listed Stock

HONGKONG LAND HOLDINGS LIMITED (SGX:H78)

USD 5.230
+0.070 / +1.36%

Share Price as of: 2021-10-22 17:16

Market / ISIN Code: SGX Mainboard / BMG4587L1090

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
2021-10-22	5.180	5.260	5.170	5.230	0.070	1.4	2,488,300	12,998,933	583,500	-
2021-10-21	5.100	5.180	5.100	5.160	0.060	1.2	2,104,500	10,849,420	548,900	-
2021-10-20	5.070	5.130	5.070	5.100	0.030	0.6	2,381,400	12,136,737	427,400	-
2021-10-19	5.010	5.130	5.010	5.070	0.070	1.4	2,949,000	14,982,572	555,300	-
2021-10-18	5.000	5.040	4.990	5.000	-0.020	-0.4	1,546,200	7,745,412	254,500	-
2021-10-15	4.960	5.050	4.950	5.020	0.070	1.4	3,163,700	15,832,000	352,200	-
2021-10-14	4.940	4.970	4.920	4.950	0.020	0.4	1,247,600	6,172,400	201,400	-
2021-10-13	4.920	4.950	4.890	4.930	0.010	0.2	1,298,100	6,399,348	192,200	-
2021-10-12	4.890	4.940	4.890	4.920	-	-	1,388,300	6,824,732	233,100	-
2021-10-11	4.920	4.950	4.890	4.920	-	-	1,851,000	9,118,042	424,600	-
2021-10-08	4.860	4.920	4.840	4.920	0.080	1.7	2,833,800	13,854,740	732,400	-
2021-10-07	4.840	4.880	4.830	4.840	-0.010	-0.2	2,449,500	11,890,263	349,200	-
2021-10-06	4.850	4.850	4.800	4.850	-	-	1,551,700	7,490,297	285,288	-
2021-10-05	4.840	4.860	4.800	4.850	-0.010	-0.2	1,795,200	8,688,827	407,964	-
2021-10-04	4.840	4.870	4.810	4.860	0.050	1.0	2,588,500	12,550,454	358,100	-
2021-10-01	4.820	4.830	4.790	4.810	0.010	0.2	2,562,300	12,325,807	467,200	-
2021-09-30	4.780	4.840	4.740	4.800	0.050	1.1	4,376,200	21,035,083	742,200	-
2021-09-29	4.760	4.780	4.750	4.750	-0.030	-0.6	1,905,800	9,069,041	157,900	-
2021-09-28	4.830	4.830	4.760	4.780	0.010	0.2	1,980,700	9,483,057	546,100	-
2021-09-27	4.680	4.820	4.670	4.770	0.100	2.1	3,685,300	17,569,529	823,400	-
2021-09-24	4.650	4.720	4.590	4.670	0.060	1.3	3,046,200	14,192,517	737,300	-
2021-09-23	4.470	4.640	4.460	4.610	0.190	4.3	3,320,700	15,182,023	459,000	-
2021-09-22	4.360	4.460	4.350	4.420	0.020	0.5	1,694,100	7,469,608	263,300	-
2021-09-21	4.260	4.450	4.260	4.400	0.070	1.6	3,211,400	14,108,635	873,700	-
2021-09-20	4.530	4.530	4.300	4.330	-0.200	-4.4	4,538,600	19,960,534	2,358,600	-
2021-09-17	4.690	4.690	4.480	4.530	-0.130	-2.8	8,825,800	40,048,774	1,984,700	-
2021-09-16	4.700	4.700	4.630	4.660	-0.020	-0.4	4,324,700	20,119,866	1,304,400	-
2021-09-15	4.650	4.720	4.630	4.680	0.050	1.1	3,712,800	17,341,826	230,400	-
2021-09-14	4.760	4.770	4.630	4.630	-0.120	-2.5	2,146,900	10,021,826	252,800	-
2021-09-13	4.800	4.810	4.720	4.750	-0.050	-1.0	2,127,200	10,102,328	1,082,300	-
2021-09-10	4.850	4.870	4.770	4.800	-0.050	-1.0	2,226,500	10,685,074	407,200	-
2021-09-09	4.840	4.880	4.820	4.850	0.010	0.2	4,789,600	23,259,738	472,600	-
2021-09-08	4.710	4.890	4.710	4.840	0.110	2.3	9,909,989	47,718,717	981,200	-
2021-09-07	4.490	4.770	4.480	4.730	0.530	12.6	9,242,400	43,184,288	984,400	-
2021-09-06	4.220	4.250	4.170	4.200	-0.020	-0.5	1,206,000	5,073,626	211,700	-
2021-09-03	4.290	4.290	4.200	4.220	-0.070	-1.6	1,588,800	6,719,987	476,700	-
2021-09-02	4.270	4.320	4.250	4.290	0.030	0.7	1,500,600	6,446,327	265,400	-
2021-09-01	4.220	4.270	4.210	4.260	0.060	1.4	1,334,400	5,674,153	203,700	-
2021-08-31	4.270	4.270	4.200	4.200	-0.050	-1.2	2,532,500	10,671,783	454,700	-
2021-08-30	4.300	4.300	4.240	4.250	-0.010	-0.2	1,960,400	8,354,813	560,100	-
2021-08-27	4.220	4.260	4.200	4.260	0.040	0.9	1,227,400	5,196,890	469,200	-
2021-08-26	4.270	4.300	4.220	4.220	-0.010	-0.2	1,543,100	6,568,718	452,300	-
2021-08-25	4.280	4.280	4.230	4.230	-0.050	-1.2	1,524,300	6,475,996	370,500	-
2021-08-24	4.210	4.330	4.170	4.280	0.110	2.6	2,691,700	11,453,308	556,500	-
2021-08-23	4.170	4.200	4.130	4.170	-	-	1,577,500	6,572,259	381,000	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price