Hongkong Land Holdings Ltd (PK) (HNGKY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.915 | 4.39798125451 | 20.805 | 21.81 | 20.25 | 2326 | 21.44723643 | DR |
| 4 | 0.72 | 3.42857142857 | 21 | 22.75 | 20.07 | 3318 | 21.68351408 | DR |
| 12 | -1.29 | -5.60625814863 | 23.01 | 24.46 | 20.07 | 2913 | 21.97056436 | DR |
| 26 | 3.84 | 21.4765100671 | 17.88 | 25.264 | 17.72 | 4398 | 20.75705584 | DR |
| 52 | 5.71 | 35.6652092442 | 16.01 | 25.264 | 13.85 | 4592 | 18.47079151 | DR |
| 156 | -6.33 | -22.5668449198 | 28.05 | 28.47 | 13.85 | 3844 | 19.71206167 | DR |
| 260 | -4.46 | -17.0359052712 | 26.18 | 29.32 | 13.85 | 3464 | 20.13503043 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 21.72 | 0.07 | 0.32 | 21.25 | 21.81 | 21.25 | 4907 |
| 1739572020 | 21.65 | 0.66 | 3.14 | 21.5 | 21.734 | 21.5 | 1332 |
| 1739485320 | 20.99 | 0.18 | 0.89 | 21.56 | 21.72 | 20.25 | 1949 |
| 1739398920 | 20.805 | 0.16 | 0.75 | 20.805 | 20.805 | 20.805 | 1117 |
| 1739312940 | 20.65 | -0.42 | -1.99 | 20.65 | 20.65 | 20.07 | 1511 |
| 1739226000 | 21.07 | -0.76 | -3.48 | 21.005 | 21.08 | 20.34 | 4513 |
| 1738967160 | 21.83 | -0.07 | -0.32 | 21.2 | 21.83 | 21.1 | 14569 |
| 1738880400 | 21.9 | -0.18 | -0.80 | 21.955 | 21.955 | 21.9 | 3778 |
| 1738794000 | 22.076 | 0.08 | 0.35 | 21.65 | 22.44 | 21.65 | 5614 |
| 1738708080 | 22 | 0.39 | 1.80 | 22.23 | 22.39 | 22 | 2438 |
| 1738621740 | 21.61 | 0.23 | 1.08 | 20.9 | 21.75 | 20.9 | 2178 |
| 1738362000 | 21.38 | -0.62 | -2.82 | 22.59 | 22.59 | 20.61 | 1796 |
| 1738276080 | 22 | -0.17 | -0.74 | 22.75 | 22.75 | 22 | 3790 |
| 1738189740 | 22.165 | 0.56 | 2.59 | 22.1 | 22.165 | 21.74 | 2419 |
| 1738103280 | 21.605 | -0.22 | -0.99 | 21.6 | 21.605 | 21.6 | 3110 |
| 1738016820 | 21.82 | 0.17 | 0.79 | 21.725 | 21.95 | 21.35 | 2118 |
| 1737757440 | 21.65 | 0.44 | 2.07 | 21.1 | 21.65 | 21.1 | 2446 |
| 1737671220 | 21.21 | -0.51 | -2.35 | 21.005 | 21.21 | 20.52 | 2247 |
| 1737584640 | 21.72 | 0.7 | 3.33 | 21 | 21.72 | 21 | 1207 |
| 1737498540 | 21.0205 | -0.7 | -3.22 | 21.41 | 21.82 | 21.0205 | 4052 |
| 1737152880 | 21.72 | 0.89 | 4.27 | 20.91 | 21.72 | 20.26 | 1529 |
| 1737066420 | 20.83 | -0.84 | -3.88 | 20.905 | 20.905 | 20.25 | 2546 |
| 1736979720 | 21.6711 | 0.33 | 1.55 | 20.905 | 21.6711 | 20.905 | 916 |
| 1736893380 | 21.34 | -0.94 | -4.22 | 22 | 22 | 21.2 | 2523 |
| 1736806800 | 22.28 | 0.87 | 4.04 | 21.405 | 22.28 | 21.405 | 3236 |
| 1736547720 | 21.415 | -0.98 | -4.35 | 22.07 | 22.07 | 20.754 | 2628 |
| 1736375340 | 22.39 | 0.82 | 3.80 | 21.56 | 22.39 | 21.56 | 811 |
| 1736288940 | 21.57 | -0.18 | -0.83 | 21.3396 | 22.49 | 21.3396 | 4110 |
| 1736202360 | 21.75 | 0.2 | 0.92 | 23.05 | 23.05 | 21.59 | 7669 |
| 1735942980 | 21.5508 | -0.6 | -2.73 | 22.4475 | 22.4475 | 21.5508 | 1184 |
| 1735856700 | 22.155 | 0.44 | 2.01 | 22.85 | 22.85 | 21.4535 | 10416 |
| 1735683960 | 21.7182 | -0.48 | -2.17 | 22.96 | 22.96 | 21.7182 | 2019 |
| 1735597740 | 22.2 | 0.8 | 3.74 | 21.857 | 22.2 | 21.83 | 3842 |
| 1735338000 | 21.3995 | -0.16 | -0.74 | 22 | 22 | 21.24 | 1838 |
| 1735252020 | 21.56 | -0.04 | -0.16 | 21.09 | 21.56 | 21.09 | 1547 |
| 1735078200 | 21.595 | -0.26 | -1.17 | 22 | 22 | 21.595 | 1106 |
| 1734992400 | 21.85 | 0.17 | 0.76 | 21.83 | 22.235 | 21.83 | 3928 |
| 1734733200 | 21.685 | -0.19 | -0.87 | 21.702 | 22.44 | 20.8 | 2054 |
| 1734646800 | 21.875 | 0.66 | 3.09 | 21.87 | 22.65 | 21.87 | 2933 |
| 1734560940 | 21.22 | -1.68 | -7.34 | 22.065 | 22.065 | 21.22 | 1712 |
| 1734474360 | 22.9 | 0.01 | 0.04 | 21.9039 | 22.9 | 21.38 | 2014 |
| 1734388140 | 22.89 | 0.23 | 1.02 | 23.38 | 23.38 | 22.89 | 957 |
| 1734128940 | 22.66 | -0.79 | -3.37 | 22.975 | 22.985 | 22.29 | 1849 |
| 1734042480 | 23.45 | 1.46 | 6.64 | 23.12 | 23.87 | 22.95 | 1651 |
| 1733955900 | 21.99 | -2.47 | -10.10 | 22.12 | 23.74 | 21.96 | 2089 |
| 1733869200 | 24.46 | 0.45 | 1.87 | 23.705 | 24.46 | 22.83 | 1753 |
| 1733782800 | 24.0104 | 0.47 | 2.00 | 23.665 | 24.0104 | 23.665 | 1131 |
| 1733523600 | 23.54 | 0.51 | 2.21 | 24.41 | 24.41 | 23.54 | 1974 |
| 1733437500 | 23.03 | 0.75 | 3.35 | 23.685 | 24.36 | 23.03 | 1880 |
| 1733350980 | 22.2831 | -0.34 | -1.49 | 21.85 | 22.4 | 21.69 | 1866 |
| 1733264700 | 22.62 | -0.29 | -1.24 | 23 | 23.64 | 22.48 | 3234 |
| 1733178180 | 22.905 | 0.15 | 0.66 | 22.76 | 22.905 | 22.76 | 1111 |
| 1732918200 | 22.755 | -0.58 | -2.46 | 22.75 | 22.755 | 22.75 | 3975 |
| 1732746540 | 23.33 | -0.22 | -0.93 | 23.01 | 23.85 | 23.01 | 6159 |
| 1732660140 | 23.55 | 0.15 | 0.64 | 23.49 | 24.038 | 22.88 | 2002 |
| 1732573560 | 23.4 | 0.25 | 1.07 | 22.5976 | 24.18 | 22.5 | 7181 |
| 1732314000 | 23.1525 | -0.51 | -2.15 | 23.35 | 23.352 | 22.6 | 2542 |
| 1732227900 | 23.662 | 0.06 | 0.26 | 23.6 | 23.662 | 23.4077 | 1865 |
| 1732141740 | 23.6 | 0.42 | 1.79 | 24.52 | 24.52 | 23.6 | 2433 |
| 1732054800 | 23.185 | -0.02 | -0.09 | 23.71 | 23.87 | 22.5 | 4055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
