0012.HK - Henderson Land Development Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202035.80036.10035.60035.80035.8003,178,210
Feb 21, 202036.30036.35035.90036.05036.0505,495,039
Feb 20, 202037.30037.30036.25036.45036.4506,248,056
Feb 19, 202037.00037.20036.85037.00037.0003,209,152
Feb 18, 202037.45037.45036.90037.05037.0502,469,538
Feb 17, 202037.30037.75037.20037.45037.4502,522,450
Feb 14, 202037.00037.50036.90037.20037.2004,659,579
Feb 13, 202036.80037.15036.70036.90036.9003,469,366
Feb 12, 202036.45037.00036.30036.80036.8003,497,375
Feb 11, 202036.90037.25036.55036.60036.6004,101,671
Feb 10, 202036.30036.70036.00036.55036.5503,023,327
Feb 07, 202036.40036.85036.30036.55036.5504,841,173
Feb 06, 202035.90036.75035.70036.40036.4005,997,276
Feb 05, 202035.25035.55035.20035.30035.3005,265,177
Feb 04, 202034.80035.65034.80035.25035.2506,015,151
Feb 03, 202035.00035.35034.70035.00035.0005,093,224
Jan 31, 202035.70035.80035.05035.20035.2005,468,848
Jan 30, 202036.00036.05035.45035.45035.4505,986,953
Jan 29, 202036.00036.65035.80036.05036.0507,370,593
Jan 24, 202037.10037.25037.00037.05037.0501,984,689
Jan 23, 202037.60037.65037.10037.15037.1505,807,858
Jan 22, 202037.55037.75037.35037.60037.6004,514,008
Jan 21, 202038.50038.50037.50037.60037.6008,707,312
Jan 20, 202039.10039.25038.75038.75038.7502,846,498
Jan 17, 202038.55039.25038.40039.00039.0004,309,110
Jan 16, 202038.30038.55038.25038.40038.4003,546,365
Jan 15, 202038.50038.50038.15038.40038.4003,000,501
Jan 14, 202038.55038.55038.20038.50038.5003,907,240
Jan 13, 202038.30038.60037.75038.40038.4007,606,275
Jan 10, 202037.80038.15037.75038.10038.1002,241,612
Jan 09, 202037.70037.95037.60037.95037.9505,313,102
Jan 08, 202037.50037.70037.20037.50037.5005,282,267
Jan 07, 202037.90038.15037.80037.85037.8502,951,170
Jan 06, 202037.95038.00037.55037.75037.7504,863,819
Jan 03, 202038.45038.45038.00038.05038.0502,953,569
Jan 02, 202038.20038.50038.05038.25038.2502,720,326
Dec 31, 201938.05038.25038.05038.25038.2501,926,340
Dec 30, 201938.05038.35037.90038.30038.3002,596,317
Dec 27, 201938.10038.25037.80038.15038.15010,527,640
Dec 24, 201937.90038.10037.85037.90037.900994,209
Dec 23, 201938.30038.30037.85038.05038.0501,841,416
Dec 20, 201937.95038.30037.80038.15038.1502,886,591
Dec 19, 201938.15038.15037.55037.85037.8502,859,678
Dec 18, 201938.05038.30037.80038.00038.0004,317,707
Dec 17, 201938.15038.35038.05038.20038.2003,991,395
Dec 16, 201938.40038.60038.15038.30038.3002,573,984
Dec 13, 201938.40038.70038.10038.70038.7006,123,519
Dec 12, 201938.00038.20037.85037.95037.9503,791,926
Dec 11, 201937.55037.95037.45037.70037.7002,844,845
Dec 10, 201937.55037.85037.40037.55037.5501,593,825
Dec 09, 201938.00038.40037.50037.75037.7502,259,336
Dec 06, 201937.95038.00037.50037.95037.9502,931,333
Dec 05, 201937.40037.60037.20037.50037.5001,271,504
Dec 04, 201937.30037.55037.05037.15037.1502,735,734
Dec 03, 201937.55037.75037.00037.65037.6502,860,417
Dec 02, 201937.85038.00037.55037.55037.5502,268,559
Nov 29, 201938.05038.05037.60037.65037.6503,207,600
Nov 28, 201937.90038.55037.80038.05038.0502,572,333
Nov 27, 201938.25038.45038.00038.20038.2003,409,614
Nov 26, 201938.50038.85038.10038.20038.2003,777,332
Nov 25, 201938.45038.75038.05038.50038.5004,439,045
Nov 22, 201937.80038.20037.55037.85037.8502,519,241
Nov 21, 201937.55037.85037.25037.70037.7003,347,676
Nov 20, 201937.80038.40037.75038.25038.2503,549,472
Nov 19, 201937.75038.35037.45038.25038.2505,058,590
Nov 18, 201936.85037.75036.85037.45037.4503,049,889
Nov 15, 201937.00037.40036.80036.80036.8002,711,098
Nov 14, 201937.15037.60036.80036.95036.9504,349,365
Nov 13, 201938.00038.00037.00037.25037.2508,541,815
Nov 12, 201938.80038.80038.10038.35038.3504,163,362
Nov 11, 201938.80039.15038.05038.50038.5006,266,374
Nov 08, 201940.55040.55039.20039.50039.5006,228,268
Nov 07, 201940.00040.65039.95040.55040.5503,806,699
Nov 06, 201940.50040.60040.00040.25040.2504,877,558
Nov 05, 201939.80040.15039.10040.15040.1506,023,268
Nov 04, 201939.80039.80039.40039.65039.6504,790,176
Nov 01, 201938.80039.40038.80039.40039.4005,093,280
Oct 31, 201938.35039.35038.35039.25039.2508,610,798
Oct 30, 201937.90038.80037.90038.65038.6504,756,150
Oct 29, 201938.40038.55038.05038.30038.3004,306,787
Oct 28, 201938.40038.50037.80038.35038.3503,226,700
Oct 25, 201937.80038.15037.80038.05038.0501,576,685
Oct 24, 201937.55038.20037.55038.00038.0002,617,409
Oct 23, 201938.15038.20037.55037.60037.6003,175,125
Oct 22, 201938.00038.10037.70037.85037.8503,981,820
Oct 21, 201937.90038.15037.70037.90037.9003,427,704
Oct 18, 201938.95039.00037.90038.00038.0005,770,980
Oct 17, 201938.70039.65038.65038.75038.75012,541,736
Oct 16, 201937.50038.80036.90038.25038.25016,531,292
Oct 15, 201937.50037.60036.80037.20037.2004,383,859
Oct 14, 201937.80037.80037.10037.25037.2504,052,210
Oct 11, 201936.45037.60036.45037.35037.3507,499,789
Oct 10, 201936.60036.80036.00036.00036.0005,255,684
Oct 09, 201936.05037.00036.00036.55036.5506,713,621
Oct 08, 201936.50037.10036.15036.35036.3507,338,730
Oct 04, 201937.10037.10035.90036.20036.2008,361,630
Oct 03, 201936.75037.25036.65036.85036.85011,958,955
Oct 02, 201936.00037.25036.00037.10037.1006,747,063
Sep 30, 201936.80037.20036.45036.50036.5003,986,061
Sep 27, 201936.65037.10036.35036.60036.6003,837,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...