U.S. markets open in 8 hours 49 minutes

Henderson Land Development Company Limited (0012.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
34.900-0.350 (-0.99%)
As of 11:59AM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202135.05035.20034.80034.90034.900561,987
May 12, 202135.30035.30034.70035.25035.2502,150,256
May 11, 202135.85035.85035.10035.30035.3003,060,559
May 10, 202135.50036.00035.45036.00036.0002,304,155
May 07, 202135.40035.65035.10035.60035.6003,345,165
May 06, 202135.15035.40034.70035.10035.1002,035,440
May 05, 202134.35035.05034.30034.70034.7001,200,883
May 04, 202134.50034.60034.25034.60034.6001,027,076
May 03, 202134.50034.80033.85034.25034.2503,778,552
Apr 30, 202134.65035.00034.50034.55034.5502,283,278
Apr 29, 202135.00035.00034.70034.80034.8001,600,410
Apr 28, 202134.70034.75034.30034.70034.7001,424,630
Apr 27, 202134.65035.00034.65034.80034.8001,074,180
Apr 26, 202135.00035.00034.60034.95034.9501,081,637
Apr 23, 202134.75035.00034.50035.00035.0001,549,022
Apr 22, 202134.85035.10034.70034.75034.7501,992,143
Apr 21, 202135.15035.15034.60035.00035.0001,674,770
Apr 20, 202135.00035.40034.85035.30035.3002,861,672
Apr 19, 202135.00035.30034.85035.15035.1501,300,572
Apr 16, 202135.15035.30034.70035.15035.1501,980,821
Apr 15, 202134.90035.30034.90035.10035.1002,232,159
Apr 14, 202135.20035.30034.85035.20035.2002,621,619
Apr 13, 202134.80035.45034.45034.95034.9502,551,261
Apr 12, 202134.45034.65034.20034.60034.6002,606,165
Apr 09, 202134.55034.80034.50034.65034.6502,041,077
Apr 08, 202134.40034.70034.25034.55034.5502,877,365
Apr 07, 202135.20035.20034.25034.40034.4003,430,352
Apr 01, 202135.30035.30034.55034.85034.8503,297,939
Mar 31, 202135.90036.00034.85034.90034.9004,238,188
Mar 30, 202134.10036.00033.70035.95035.95011,137,686
Mar 29, 202133.60034.20033.30033.95033.9501,947,978
Mar 26, 202133.30033.60033.00033.60033.6002,323,429
Mar 25, 202133.10033.55032.85033.25033.2503,349,939
Mar 24, 202133.90034.10032.50033.10033.1005,691,420
Mar 23, 202134.30034.65034.10034.35034.3503,195,777
Mar 22, 202133.85034.40033.70034.30034.3002,334,697
Mar 19, 202134.05034.35033.65033.65033.6505,979,915
Mar 18, 202134.15034.35034.00034.20034.2002,511,564
Mar 17, 202134.10034.35033.80033.90033.9002,804,693
Mar 16, 202134.15034.25033.65034.20034.2003,751,995
Mar 15, 202134.20034.35033.80034.15034.1503,231,197
Mar 12, 202134.05034.40033.80033.90033.9003,302,213
Mar 11, 202133.50034.45033.50033.95033.9503,048,642
Mar 10, 202134.00034.10033.65033.90033.9002,202,140
Mar 09, 202134.00034.50033.75034.20034.2004,489,877
Mar 08, 202133.55033.95033.30033.70033.7002,727,942
Mar 05, 202133.70033.75033.30033.45033.4502,105,742
Mar 04, 202134.00034.45033.45033.85033.8502,765,808
Mar 03, 202133.40034.15033.40034.10034.1004,014,715
Mar 02, 202133.45033.45032.65033.25033.2503,316,535
Mar 01, 202133.70033.70033.30033.45033.4503,393,411
Feb 26, 202133.80034.10033.30033.70033.7003,617,303
Feb 25, 202133.80034.75033.70034.50034.5005,500,970
Feb 24, 202134.65034.75033.35033.75033.7506,656,243
Feb 23, 202132.85034.25032.80034.25034.2506,136,855
Feb 22, 202132.20033.30032.15032.85032.8507,356,633
Feb 19, 202131.80032.25031.75032.15032.1502,606,520
Feb 18, 202132.35032.35031.70031.85031.8502,461,665
Feb 17, 202132.15032.35031.80032.20032.2002,795,792
Feb 16, 202131.50032.35031.30032.30032.3003,906,607
Feb 11, 202131.20031.20031.20031.20031.200-
Feb 10, 202130.75031.05030.55031.00031.0001,987,457
Feb 09, 202130.60030.80030.35030.75030.7502,140,009
Feb 08, 202130.60031.15030.60030.85030.8502,010,632
Feb 05, 202130.90030.90030.55030.80030.8002,240,990
Feb 04, 202131.25031.95030.50030.90030.9003,069,327
Feb 03, 202131.60031.60031.00031.25031.2502,118,418
Feb 02, 202131.65032.20031.35031.60031.6001,926,745
Feb 01, 202131.60031.90031.15031.85031.8504,011,949
Jan 29, 202131.50031.80031.25031.70031.7006,008,923
Jan 28, 202132.20032.20031.40031.85031.8504,526,089
Jan 27, 202132.05032.60032.00032.50032.5002,944,346
Jan 26, 202131.80032.30031.70032.05032.0502,460,670
Jan 25, 202132.50032.50031.70032.05032.0503,454,666
Jan 22, 202132.70033.00032.10032.30032.3003,374,237
Jan 21, 202132.65032.80032.25032.70032.7003,115,314
Jan 20, 202132.65032.75032.05032.50032.5003,145,344
Jan 19, 202131.70032.80031.45032.65032.6505,803,834
Jan 18, 202131.15031.70031.15031.70031.7002,223,791
Jan 15, 202131.30031.50031.05031.35031.3502,165,837
Jan 14, 202131.85031.85031.25031.40031.4002,063,723
Jan 13, 202131.50031.65031.00031.60031.6002,702,738
Jan 12, 202131.15031.65030.85031.50031.5003,690,070
Jan 11, 202131.20031.30030.75031.15031.1503,663,539
Jan 08, 202131.50031.50030.85031.30031.3003,110,611
Jan 07, 202131.70031.70031.05031.50031.5001,736,116
Jan 06, 202131.75031.75030.95031.55031.5502,708,900
Jan 05, 202130.65031.75030.30031.75031.7504,730,771
Jan 04, 202130.25030.90030.25030.90030.9002,566,939
Dec 31, 202030.40030.40030.40030.40030.400-
Dec 30, 202030.20030.50029.90030.35030.3501,834,697
Dec 29, 202030.00030.20029.80030.20030.2001,138,956
Dec 28, 202029.65030.20029.65029.85029.8501,147,128
Dec 24, 202029.70029.70029.70029.70029.700-
Dec 23, 202029.50029.85029.45029.80029.8001,250,980
Dec 22, 202029.60029.90029.40029.65029.6501,705,304
Dec 21, 202030.20030.35029.90029.95029.9501,827,874
Dec 18, 202030.60030.60030.25030.50030.5002,196,039
Dec 17, 202030.70030.70030.30030.40030.4002,750,154
Dec 16, 202030.55030.80030.20030.75030.7502,171,854
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...