Shares Magazine
$7.41+0.00 (+0.00%)04 Dec 2025, 09:04
Hong Kong Land Holdings LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | $6.54 | $6.54 | $6.54 | $7.41 | 2,800 |
| Nov 26, 2025 | $6.35 | $6.35 | $6.35 | $7.41 | 9,900 |
| Nov 24, 2025 | $6.58 | $6.58 | $6.58 | $7.41 | 82,900 |
| Nov 21, 2025 | $6.33 | $6.33 | $6.33 | $7.41 | 500 |
| Nov 19, 2025 | $6.33 | $6.33 | $6.33 | $7.41 | 400 |
| Nov 14, 2025 | $6.34 | $6.34 | $6.34 | $7.41 | 1,100 |
| Nov 13, 2025 | $6.40 | $6.40 | $6.40 | $7.41 | 900 |
| Nov 10, 2025 | $6.02 | $6.02 | $6.02 | $7.41 | 600 |
| Oct 30, 2025 | $6.16 | $6.16 | $6.16 | $7.41 | 600 |
| Oct 28, 2025 | $6.11 | $6.11 | $6.11 | $7.41 | 6,200 |
| Oct 21, 2025 | $6.23 | $6.23 | $6.23 | $7.41 | 400 |
| Oct 20, 2025 | $6.55 | $6.55 | $6.55 | $7.41 | 1,000 |
| Oct 15, 2025 | $6.30 | $6.30 | $6.30 | $7.41 | 4,400 |
| Oct 9, 2025 | $6.37 | $6.37 | $6.37 | $7.41 | 8,200 |
| Oct 6, 2025 | $6.47 | $6.47 | $6.47 | $7.41 | 400 |
| Oct 3, 2025 | $6.55 | $6.55 | $6.55 | $7.41 | 1,000 |
| Oct 2, 2025 | $6.54 | $6.54 | $6.54 | $7.41 | 400 |
| Sep 26, 2025 | $6.25 | $6.25 | $6.25 | $7.41 | 3,600 |
| Sep 22, 2025 | $6.50 | $6.50 | $6.50 | $7.41 | 400 |
| Sep 19, 2025 | $6.73 | $6.73 | $6.73 | $7.41 | 7,200 |
| Sep 18, 2025 | $6.65 | $6.65 | $6.65 | $7.41 | 400 |
| Sep 15, 2025 | $6.61 | $6.61 | $6.61 | $7.41 | 30,600 |
| Sep 10, 2025 | $6.37 | $6.37 | $6.37 | $7.41 | 3,300 |
| Sep 5, 2025 | $6.38 | $6.38 | $6.38 | $7.41 | 500 |
| Sep 4, 2025 | $6.36 | $6.36 | $6.36 | $7.41 | 523 |
| Sep 2, 2025 | $6.35 | $6.35 | $6.35 | $7.41 | 500 |
| Aug 29, 2025 | $6.20 | $6.20 | $6.20 | $7.41 | 4,800 |
| Aug 28, 2025 | $6.20 | $6.20 | $6.20 | $7.41 | 52,998 |
| Aug 19, 2025 | $5.96 | $5.96 | $5.96 | $7.41 | 500 |
| Aug 15, 2025 | $6.20 | $6.20 | $6.20 | $7.41 | 12,800 |
| Aug 13, 2025 | $6.15 | $6.15 | $6.15 | $7.41 | 3,300 |
| Aug 12, 2025 | $6.18 | $6.18 | $6.18 | $7.41 | 700 |
| Aug 11, 2025 | $6.14 | $6.14 | $6.14 | $7.41 | 19,600 |
| Aug 5, 2025 | $6.03 | $6.03 | $6.03 | $7.41 | 500 |
| Aug 1, 2025 | $5.93 | $5.93 | $5.93 | $7.41 | 2,100 |
| Jul 31, 2025 | $6.05 | $6.05 | $6.05 | $7.41 | 4,600 |
| Jul 28, 2025 | $6.26 | $6.26 | $6.26 | $7.41 | 400 |
| Jul 25, 2025 | $6.19 | $6.19 | $6.19 | $7.41 | 600 |
| Jul 24, 2025 | $6.19 | $6.19 | $6.19 | $7.41 | 700 |
| Jul 22, 2025 | $6.31 | $6.31 | $6.31 | $7.41 | 800 |
| Jul 11, 2025 | $6.27 | $6.27 | $6.27 | $7.41 | 1,900 |
| Jul 8, 2025 | $6.18 | $6.18 | $6.18 | $7.41 | 600 |
| Jun 12, 2025 | $5.54 | $5.54 | $5.54 | $7.41 | 500 |
| Jun 11, 2025 | $5.50 | $5.50 | $5.50 | $7.41 | 10,400 |
| Jun 6, 2025 | $5.46 | $5.46 | $5.46 | $7.41 | 400 |
| Jun 4, 2025 | $5.23 | $5.23 | $5.23 | $7.41 | 500 |
| Jun 2, 2025 | $5.29 | $5.29 | $5.29 | $7.41 | 21,400 |
| May 27, 2025 | $5.24 | $5.24 | $5.24 | $7.41 | 800 |
| Apr 24, 2025 | $4.22 | $4.22 | $4.22 | $7.41 | 400 |
| Mar 21, 2025 | $4.29 | $4.29 | $4.29 | $7.41 | 247,200 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.