Hong Kong Land Holdings Ltd (HKLD)

HKLD
🏛️ シンガポール →
6.55
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5.28 5.30 5.20 5.20 1.1M
2021-12-30 5.24 5.29 5.22 5.28 1.1M
2021-12-29 5.20 5.30 5.20 5.22 1.2M
2021-12-28 5.20 5.22 5.19 5.22 0.3M
2021-12-27 5.20 5.22 5.17 5.17 0.2M
2021-12-24 5.17 5.21 5.15 5.20 0.2M
2021-12-23 5.15 5.18 5.11 5.17 1.0M
2021-12-22 5.21 5.22 5.08 5.11 1.1M
2021-12-21 5.09 5.24 5.09 5.21 1.7M
2021-12-20 5.02 5.24 5.02 5.07 1.8M
2021-12-17 5.30 5.35 5.20 5.20 4.2M
2021-12-16 5.39 5.41 5.31 5.31 2.4M
2021-12-15 5.42 5.47 5.41 5.41 1.3M
2021-12-14 5.49 5.50 5.44 5.44 2.1M
2021-12-13 5.50 5.54 5.48 5.48 1.3M
2021-12-10 5.51 5.55 5.46 5.48 1.4M
2021-12-09 5.52 5.56 5.50 5.54 2.0M
2021-12-08 5.57 5.61 5.51 5.51 1.8M
2021-12-07 5.54 5.57 5.52 5.56 2.5M
2021-12-06 5.53 5.58 5.51 5.51 1.6M
2021-12-03 5.49 5.59 5.47 5.53 3.4M
2021-12-02 5.49 5.53 5.44 5.48 2.4M
2021-12-01 5.33 5.52 5.31 5.51 5.5M
2021-11-30 5.53 5.56 5.40 5.40 5.8M
2021-11-29 5.48 5.59 5.43 5.56 2.6M
2021-11-26 5.61 5.68 5.50 5.52 3.2M
2021-11-25 5.70 5.73 5.62 5.63 1.8M
2021-11-24 5.74 5.76 5.68 5.70 1.9M
2021-11-23 5.75 5.78 5.71 5.71 3.9M
2021-11-22 5.76 5.80 5.75 5.75 1.7M
2021-11-19 5.69 5.79 5.69 5.78 2.0M
2021-11-18 5.74 5.76 5.71 5.72 2.1M
2021-11-17 5.77 5.79 5.74 5.77 2.3M
2021-11-16 5.74 5.77 5.70 5.75 2.3M
2021-11-15 5.64 5.76 5.62 5.73 2.6M
2021-11-12 5.66 5.70 5.65 5.68 1.7M
2021-11-11 5.62 5.68 5.61 5.67 2.9M
2021-11-10 5.63 5.68 5.57 5.66 2.5M
2021-11-09 5.72 5.73 5.62 5.70 1.5M
2021-11-08 5.70 5.75 5.70 5.72 3.6M
2021-11-05 5.65 5.72 5.64 5.69 5.7M
2021-11-03 5.53 5.62 5.52 5.61 3.7M
2021-11-02 5.50 5.53 5.48 5.52 2.0M
2021-11-01 5.53 5.54 5.46 5.48 3.1M
2021-10-29 5.41 5.55 5.41 5.51 4.3M
2021-10-28 5.45 5.54 5.41 5.45 9.5M
2021-10-27 5.36 5.44 5.35 5.41 3.1M
2021-10-26 5.20 5.39 5.19 5.34 5.7M
2021-10-25 5.21 5.26 5.16 5.16 2.8M
2021-10-22 5.18 5.26 5.17 5.23 2.5M
2021-10-21 5.10 5.18 5.10 5.16 2.1M
2021-10-20 5.07 5.13 5.07 5.10 2.4M
2021-10-19 5.01 5.13 5.01 5.07 2.9M
2021-10-18 5.00 5.04 4.99 5.00 1.5M
2021-10-15 4.96 5.05 4.95 5.02 3.2M
2021-10-14 4.94 4.97 4.92 4.95 1.2M
2021-10-13 4.92 4.95 4.89 4.93 1.3M
2021-10-12 4.89 4.94 4.89 4.92 1.4M
2021-10-11 4.92 4.95 4.89 4.92 1.9M
2021-10-08 4.86 4.92 4.84 4.92 2.8M
2021-10-07 4.84 4.88 4.83 4.84 2.4M
2021-10-06 4.85 4.85 4.80 4.85 1.6M
2021-10-05 4.84 4.86 4.80 4.85 1.8M
2021-10-04 4.84 4.87 4.81 4.86 2.6M
2021-10-01 4.82 4.83 4.79 4.81 2.6M
2021-09-30 4.78 4.84 4.74 4.80 4.4M
2021-09-29 4.76 4.78 4.75 4.75 1.9M
2021-09-28 4.83 4.83 4.76 4.78 2.0M
2021-09-27 4.68 4.82 4.67 4.77 3.7M
2021-09-24 4.65 4.72 4.59 4.67 3.0M
2021-09-23 4.47 4.64 4.46 4.61 3.3M
2021-09-22 4.36 4.46 4.35 4.42 1.7M
2021-09-21 4.26 4.45 4.26 4.40 3.2M
2021-09-20 4.53 4.53 4.30 4.33 4.5M
2021-09-17 4.69 4.69 4.48 4.53 8.8M
2021-09-16 4.70 4.70 4.63 4.66 4.3M
2021-09-15 4.65 4.72 4.63 4.68 3.7M
2021-09-14 4.76 4.77 4.63 4.63 2.1M
2021-09-13 4.80 4.81 4.72 4.75 2.1M
2021-09-10 4.85 4.87 4.77 4.80 2.2M
2021-09-09 4.84 4.88 4.82 4.85 4.8M
2021-09-08 4.71 4.89 4.71 4.84 9.9M
2021-09-07 4.49 4.77 4.48 4.73 9.2M
2021-09-06 4.22 4.25 4.17 4.20 1.2M
2021-09-03 4.29 4.29 4.20 4.22 1.6M
2021-09-02 4.27 4.32 4.25 4.29 1.5M
2021-09-01 4.22 4.27 4.21 4.26 1.3M
2021-08-31 4.27 4.27 4.20 4.20 2.5M
2021-08-30 4.30 4.30 4.24 4.25 2.0M
2021-08-27 4.22 4.26 4.20 4.26 1.2M
2021-08-26 4.27 4.30 4.22 4.22 1.5M
2021-08-25 4.28 4.28 4.23 4.23 1.5M
2021-08-24 4.21 4.33 4.17 4.28 2.7M
2021-08-23 4.17 4.20 4.13 4.17 1.6M
2021-08-20 4.22 4.23 4.16 4.17 1.9M
2021-08-19 4.21 4.24 4.18 4.22 2.0M
2021-08-18 4.22 4.29 4.17 4.28 2.0M
2021-08-17 4.34 4.35 4.24 4.27 2.8M
2021-08-16 4.29 4.31 4.22 4.30 2.8M
2021-08-13 4.32 4.34 4.30 4.32 1.9M
2021-08-12 4.34 4.34 4.29 4.33 1.7M
2021-08-11 4.40 4.43 4.34 4.35 2.1M
2021-08-10 4.45 4.46 4.36 4.39 2.6M
2021-08-06 4.49 4.52 4.42 4.43 1.6M
2021-08-05 4.55 4.55 4.44 4.46 3.3M
2021-08-04 4.56 4.57 4.53 4.55 2.1M
2021-08-03 4.56 4.59 4.54 4.57 1.5M
2021-08-02 4.52 4.61 4.51 4.60 1.7M
2021-07-30 4.57 4.60 4.53 4.54 2.5M
2021-07-29 4.62 4.64 4.57 4.57 1.1M
2021-07-28 4.65 4.68 4.60 4.61 2.4M
2021-07-27 4.70 4.73 4.66 4.70 1.6M
2021-07-26 4.75 4.75 4.67 4.68 1.0M
2021-07-23 4.75 4.78 4.72 4.72 0.9M
2021-07-22 4.69 4.74 4.67 4.74 1.3M
2021-07-21 4.64 4.75 4.64 4.73 2.7M
2021-07-19 4.68 4.71 4.63 4.66 2.3M
2021-07-16 4.63 4.69 4.62 4.68 2.2M
2021-07-15 4.62 4.66 4.61 4.64 1.1M
2021-07-14 4.64 4.68 4.59 4.61 1.9M
2021-07-13 4.72 4.72 4.63 4.64 4.1M
2021-07-12 4.74 4.74 4.68 4.69 3.1M
2021-07-09 4.72 4.77 4.71 4.74 2.4M
2021-07-08 4.77 4.77 4.72 4.74 2.3M
2021-07-07 4.76 4.79 4.74 4.75 1.3M
2021-07-06 4.77 4.79 4.74 4.75 0.8M
2021-07-05 4.76 4.79 4.74 4.76 0.9M
2021-07-02 4.76 4.77 4.72 4.76 1.3M
2021-07-01 4.74 4.77 4.72 4.74 1.9M
2021-06-30 4.74 4.80 4.73 4.76 2.6M
2021-06-29 4.76 4.78 4.71 4.73 2.2M
2021-06-28 4.79 4.80 4.72 4.77 1.9M
2021-06-25 4.80 4.82 4.76 4.81 2.1M
2021-06-24 4.82 4.85 4.81 4.82 1.4M
2021-06-23 4.83 4.88 4.79 4.84 2.0M
2021-06-22 4.90 4.92 4.82 4.86 2.0M
2021-06-21 4.97 4.97 4.86 4.88 2.6M
2021-06-18 4.94 5.03 4.88 5.03 6.6M
2021-06-17 4.98 4.99 4.94 4.98 1.4M
2021-06-16 4.95 4.99 4.92 4.94 2.5M
2021-06-15 4.90 4.95 4.89 4.95 1.7M
2021-06-14 4.92 4.95 4.90 4.93 1.4M
2021-06-11 4.93 4.94 4.90 4.92 1.3M
2021-06-10 4.90 4.97 4.90 4.94 1.4M
2021-06-09 4.92 4.92 4.88 4.89 0.9M
2021-06-08 4.95 4.96 4.90 4.92 1.2M
2021-06-07 4.98 4.98 4.91 4.95 1.3M
2021-06-04 4.99 5.00 4.93 4.95 2.6M
2021-06-03 4.93 4.97 4.91 4.97 1.4M
2021-06-02 4.89 4.92 4.88 4.92 1.4M
2021-06-01 4.88 4.89 4.84 4.89 0.7M
2021-05-31 4.90 4.91 4.86 4.86 1.2M
2021-05-28 4.91 4.94 4.88 4.90 2.0M
2021-05-27 4.90 4.94 4.87 4.90 4.4M
2021-05-25 4.76 4.85 4.76 4.83 2.0M
2021-05-24 4.78 4.80 4.74 4.74 0.9M
2021-05-21 4.80 4.81 4.75 4.76 0.8M
2021-05-20 4.80 4.83 4.74 4.79 2.1M
2021-05-19 4.78 4.81 4.74 4.76 1.4M
2021-05-18 4.76 4.83 4.76 4.79 1.4M
2021-05-17 4.72 4.78 4.69 4.75 1.0M
2021-05-14 4.84 4.88 4.71 4.77 2.3M
2021-05-12 4.90 4.92 4.87 4.89 1.3M
2021-05-11 4.85 4.93 4.85 4.91 3.6M
2021-05-10 4.85 4.87 4.82 4.86 1.6M
2021-05-07 4.86 4.90 4.83 4.86 0.7M
2021-05-06 4.79 4.88 4.79 4.86 1.2M
2021-05-05 4.83 4.86 4.79 4.84 2.0M
2021-05-04 4.91 4.92 4.85 4.85 1.9M
2021-05-03 4.95 4.95 4.88 4.90 2.1M
2021-04-30 4.99 4.99 4.91 4.95 3.2M
2021-04-29 4.98 5.00 4.96 4.98 2.4M
2021-04-28 4.99 5.00 4.96 4.98 1.5M
2021-04-27 4.97 5.00 4.97 5.00 1.6M
2021-04-26 4.98 5.01 4.96 4.99 0.9M
2021-04-23 4.97 5.00 4.94 4.99 1.5M
2021-04-22 4.99 5.01 4.96 4.99 1.6M
2021-04-21 5.01 5.02 4.94 5.00 3.2M
2021-04-20 5.02 5.05 5.00 5.02 1.8M
2021-04-19 5.00 5.02 4.98 5.00 1.3M
2021-04-16 5.00 5.03 4.99 5.00 2.2M
2021-04-15 4.96 5.02 4.96 4.98 2.0M
2021-04-14 4.95 4.98 4.95 4.96 2.0M
2021-04-13 4.96 4.98 4.93 4.96 2.3M
2021-04-12 4.99 4.99 4.93 4.98 2.3M
2021-04-09 4.95 4.98 4.93 4.97 2.6M
2021-04-08 4.97 4.98 4.94 4.95 2.6M
2021-04-07 5.01 5.01 4.91 4.96 3.5M
2021-04-06 4.98 5.03 4.97 5.00 1.6M
2021-04-05 4.94 4.99 4.93 4.97 0.9M
2021-04-01 4.93 4.98 4.91 4.93 1.5M
2021-03-31 5.00 5.01 4.91 4.91 3.1M
2021-03-30 5.05 5.05 4.96 4.98 2.2M
2021-03-29 4.90 4.94 4.90 4.91 1.2M
2021-03-26 4.84 4.96 4.83 4.93 1.4M
2021-03-25 4.91 4.91 4.81 4.82 2.0M
2021-03-24 5.02 5.05 4.99 5.01 2.5M
2021-03-23 5.04 5.14 5.03 5.04 1.5M
2021-03-22 4.99 5.05 4.97 5.03 1.4M
2021-03-19 5.03 5.10 4.93 4.95 4.1M
2021-03-18 5.05 5.11 5.01 5.06 2.2M
2021-03-17 5.11 5.14 5.02 5.03 2.0M
2021-03-16 5.13 5.15 5.08 5.09 1.7M
2021-03-15 5.15 5.19 5.10 5.15 1.9M
2021-03-12 5.26 5.26 5.02 5.17 3.9M
2021-03-11 5.33 5.33 5.21 5.26 1.9M
2021-03-10 5.29 5.45 5.19 5.26 4.7M
2021-03-09 4.94 5.24 4.93 5.20 5.4M
2021-03-08 4.93 4.98 4.89 4.94 2.4M
2021-03-05 4.82 4.88 4.79 4.88 1.8M
2021-03-04 4.81 4.85 4.78 4.85 1.3M
2021-03-03 4.80 4.84 4.77 4.84 2.2M
2021-03-02 4.76 4.83 4.76 4.78 1.7M
2021-03-01 4.82 4.89 4.76 4.76 1.1M
2021-02-26 4.70 4.83 4.66 4.82 5.4M
2021-02-25 4.76 4.79 4.74 4.78 2.9M
2021-02-24 4.64 4.79 4.64 4.72 4.0M
2021-02-23 4.63 4.68 4.61 4.66 2.0M
2021-02-22 4.57 4.65 4.56 4.59 1.8M
2021-02-19 4.58 4.60 4.53 4.57 3.6M
2021-02-18 4.55 4.61 4.55 4.57 3.1M
2021-02-17 4.61 4.61 4.52 4.58 2.6M
2021-02-16 4.58 4.64 4.57 4.60 3.0M
2021-02-15 4.57 4.60 4.57 4.60 1.2M
2021-02-11 4.59 4.59 4.55 4.59 1.5M
2021-02-10 4.55 4.59 4.53 4.57 1.5M
2021-02-09 4.53 4.57 4.52 4.55 1.5M
2021-02-08 4.57 4.57 4.51 4.54 1.7M
2021-02-05 4.58 4.63 4.50 4.54 2.1M
2021-02-04 4.59 4.60 4.55 4.60 2.3M
2021-02-03 4.61 4.70 4.56 4.56 1.8M
2021-02-02 4.59 4.62 4.54 4.58 2.9M
2021-02-01 4.63 4.63 4.53 4.56 2.0M
2021-01-29 4.64 4.65 4.57 4.63 3.0M
2021-01-28 4.64 4.66 4.56 4.61 2.0M
2021-01-27 4.60 4.68 4.54 4.68 1.8M
2021-01-26 4.65 4.67 4.56 4.60 2.2M
2021-01-25 4.68 4.68 4.62 4.64 1.8M
2021-01-22 4.65 4.68 4.54 4.60 3.4M
2021-01-21 4.62 4.68 4.60 4.63 3.6M
2021-01-20 4.65 4.70 4.60 4.63 2.1M
2021-01-19 4.59 4.68 4.58 4.62 2.6M
2021-01-18 4.62 4.70 4.53 4.55 5.2M
2021-01-15 4.65 4.78 4.59 4.61 10.5M
2021-01-14 4.57 4.64 4.55 4.61 4.0M
2021-01-13 4.46 4.55 4.45 4.54 2.5M
2021-01-12 4.41 4.47 4.41 4.43 1.7M
2021-01-11 4.28 4.43 4.28 4.40 1.8M
2021-01-08 4.25 4.31 4.24 4.30 1.6M
2021-01-07 4.33 4.35 4.19 4.23 1.9M
2021-01-06 4.28 4.31 4.26 4.31 2.0M
2021-01-05 4.12 4.26 4.11 4.26 2.7M
2021-01-04 4.13 4.17 4.10 4.11 1.8M