Henderson Land Development Company Limited (0012.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.200 | 23.700 | 23.150 | 23.550 | 23.550 | 3,395,210 |
| 24 Apr 2024 | 23.000 | 23.300 | 22.800 | 23.200 | 23.200 | 5,127,737 |
| 23 Apr 2024 | 23.000 | 23.100 | 22.600 | 23.000 | 23.000 | 2,539,151 |
| 22 Apr 2024 | 22.150 | 22.850 | 22.150 | 22.650 | 22.650 | 2,102,069 |
| 19 Apr 2024 | 22.300 | 22.300 | 21.650 | 22.150 | 22.150 | 1,961,743 |
| 18 Apr 2024 | 22.350 | 22.800 | 22.150 | 22.300 | 22.300 | 3,458,077 |
| 17 Apr 2024 | 23.050 | 23.100 | 22.200 | 22.350 | 22.350 | 5,624,499 |
| 16 Apr 2024 | 23.000 | 23.550 | 22.950 | 23.200 | 23.200 | 6,332,455 |
| 15 Apr 2024 | 23.250 | 23.600 | 22.100 | 23.450 | 23.450 | 3,800,947 |
| 12 Apr 2024 | 23.600 | 23.650 | 23.150 | 23.500 | 23.500 | 4,865,484 |
| 11 Apr 2024 | 23.650 | 23.700 | 23.150 | 23.650 | 23.650 | 5,011,141 |
| 10 Apr 2024 | 23.500 | 23.850 | 23.400 | 23.750 | 23.750 | 2,483,658 |
| 09 Apr 2024 | 23.000 | 23.500 | 23.000 | 23.400 | 23.400 | 3,643,589 |
| 08 Apr 2024 | 22.900 | 23.000 | 22.450 | 22.700 | 22.700 | 3,503,219 |
| 05 Apr 2024 | 22.700 | 23.000 | 22.300 | 22.750 | 22.750 | 2,958,940 |
| 03 Apr 2024 | 23.100 | 23.100 | 22.650 | 22.800 | 22.800 | 1,916,215 |
| 02 Apr 2024 | 22.600 | 23.150 | 22.600 | 23.100 | 23.100 | 3,899,726 |
| 28 Mar 2024 | 22.850 | 22.900 | 22.250 | 22.300 | 22.300 | 3,954,731 |
| 27 Mar 2024 | 22.950 | 23.050 | 22.150 | 22.850 | 22.850 | 2,765,962 |
| 26 Mar 2024 | 22.800 | 23.250 | 22.700 | 22.900 | 22.900 | 3,660,311 |
| 25 Mar 2024 | 22.900 | 22.900 | 22.750 | 22.750 | 22.750 | 6,713,524 |
| 22 Mar 2024 | 23.700 | 24.250 | 23.500 | 23.550 | 23.550 | 10,902,847 |
| 21 Mar 2024 | 22.000 | 23.150 | 22.000 | 23.000 | 23.000 | 5,187,414 |
| 20 Mar 2024 | 22.150 | 22.200 | 21.850 | 22.000 | 22.000 | 2,093,503 |
| 19 Mar 2024 | 22.150 | 22.500 | 21.900 | 22.250 | 22.250 | 3,453,700 |
| 18 Mar 2024 | 22.950 | 23.150 | 21.800 | 22.300 | 22.300 | 7,873,483 |
| 15 Mar 2024 | 23.200 | 23.600 | 23.150 | 23.200 | 23.200 | 15,778,084 |
| 14 Mar 2024 | 23.200 | 23.750 | 23.200 | 23.500 | 23.500 | 3,927,728 |
| 13 Mar 2024 | 23.350 | 23.800 | 23.350 | 23.550 | 23.550 | 3,921,915 |
| 12 Mar 2024 | 22.800 | 23.600 | 22.650 | 23.550 | 23.550 | 4,846,691 |
| 11 Mar 2024 | 22.000 | 23.050 | 22.000 | 22.700 | 22.700 | 2,891,633 |
| 08 Mar 2024 | 22.000 | 22.450 | 21.900 | 22.200 | 22.200 | 1,918,035 |
| 07 Mar 2024 | 22.150 | 22.350 | 21.700 | 21.950 | 21.950 | 2,148,104 |
| 06 Mar 2024 | 21.800 | 22.000 | 21.350 | 21.900 | 21.900 | 2,513,653 |
| 05 Mar 2024 | 22.300 | 22.300 | 21.700 | 21.900 | 21.900 | 4,714,117 |
| 04 Mar 2024 | 22.800 | 23.150 | 22.300 | 22.400 | 22.400 | 4,046,206 |
| 01 Mar 2024 | 22.600 | 22.800 | 22.250 | 22.400 | 22.400 | 4,789,590 |
| 29 Feb 2024 | 23.200 | 23.400 | 22.600 | 22.600 | 22.600 | 9,467,448 |
| 28 Feb 2024 | 22.400 | 23.900 | 22.100 | 23.050 | 23.050 | 14,731,518 |
| 27 Feb 2024 | 21.950 | 22.350 | 21.800 | 22.200 | 22.200 | 4,132,348 |
| 26 Feb 2024 | 22.050 | 22.250 | 21.700 | 22.050 | 22.050 | 2,450,478 |
| 23 Feb 2024 | 22.050 | 22.250 | 21.900 | 21.950 | 21.950 | 1,325,937 |
| 22 Feb 2024 | 22.000 | 22.150 | 21.550 | 22.050 | 22.050 | 1,812,589 |
| 21 Feb 2024 | 21.450 | 22.150 | 21.050 | 21.900 | 21.900 | 3,325,465 |
| 20 Feb 2024 | 21.300 | 21.550 | 21.050 | 21.300 | 21.300 | 1,454,092 |
| 19 Feb 2024 | 21.550 | 21.550 | 21.000 | 21.100 | 21.100 | 1,110,603 |
| 16 Feb 2024 | 20.900 | 21.600 | 20.900 | 21.500 | 21.500 | 3,312,207 |
| 15 Feb 2024 | 20.850 | 20.950 | 20.450 | 20.900 | 20.900 | 1,831,883 |
| 14 Feb 2024 | 20.500 | 20.900 | 20.000 | 20.900 | 20.900 | 2,689,243 |
| 09 Feb 2024 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | - |
| 08 Feb 2024 | 21.100 | 21.150 | 20.800 | 20.900 | 20.900 | 2,137,541 |
| 07 Feb 2024 | 21.200 | 21.250 | 20.800 | 20.950 | 20.950 | 2,471,776 |
| 06 Feb 2024 | 20.300 | 21.000 | 19.900 | 20.950 | 20.950 | 3,469,233 |
| 05 Feb 2024 | 20.950 | 20.950 | 20.100 | 20.400 | 20.400 | 2,501,776 |
| 02 Feb 2024 | 20.650 | 21.100 | 20.500 | 20.650 | 20.650 | 2,432,898 |
| 01 Feb 2024 | 20.300 | 20.750 | 20.200 | 20.500 | 20.500 | 6,228,206 |
| 31 Jan 2024 | 20.850 | 21.050 | 20.200 | 20.350 | 20.350 | 6,778,208 |
| 30 Jan 2024 | 21.450 | 21.500 | 20.850 | 21.000 | 21.000 | 3,565,432 |
| 29 Jan 2024 | 21.450 | 21.700 | 21.350 | 21.550 | 21.550 | 2,823,039 |
| 26 Jan 2024 | 21.100 | 21.600 | 21.000 | 21.100 | 21.100 | 3,570,778 |
| 25 Jan 2024 | 21.200 | 21.300 | 20.900 | 21.100 | 21.100 | 2,608,326 |
| 24 Jan 2024 | 20.600 | 21.250 | 20.500 | 21.200 | 21.200 | 3,142,363 |
| 23 Jan 2024 | 20.300 | 20.800 | 20.050 | 20.600 | 20.600 | 2,981,400 |
| 22 Jan 2024 | 21.000 | 21.000 | 19.940 | 20.300 | 20.300 | 3,085,785 |
| 19 Jan 2024 | 21.050 | 21.400 | 20.750 | 21.000 | 21.000 | 2,663,776 |
| 18 Jan 2024 | 21.050 | 21.350 | 19.900 | 21.100 | 21.100 | 4,563,364 |
| 17 Jan 2024 | 22.000 | 22.100 | 20.700 | 21.050 | 21.050 | 6,625,585 |
| 16 Jan 2024 | 22.350 | 22.550 | 22.050 | 22.150 | 22.150 | 1,825,127 |
| 15 Jan 2024 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | - |
| 12 Jan 2024 | 22.850 | 23.050 | 22.550 | 22.750 | 22.750 | 2,489,730 |
| 11 Jan 2024 | 22.550 | 23.000 | 22.450 | 22.650 | 22.650 | 1,490,207 |
| 10 Jan 2024 | 23.000 | 23.000 | 22.350 | 22.500 | 22.500 | 1,041,608 |
| 09 Jan 2024 | 22.450 | 22.850 | 22.450 | 22.600 | 22.600 | 1,106,761 |
| 08 Jan 2024 | 22.800 | 22.850 | 22.300 | 22.450 | 22.450 | 1,792,284 |
| 05 Jan 2024 | 23.200 | 23.200 | 22.500 | 22.800 | 22.800 | 1,190,489 |
| 04 Jan 2024 | 22.450 | 23.000 | 22.200 | 22.800 | 22.800 | 3,216,505 |
| 03 Jan 2024 | 23.200 | 23.550 | 22.550 | 22.600 | 22.600 | 4,094,693 |
| 02 Jan 2024 | 24.350 | 24.350 | 23.200 | 23.550 | 23.550 | 3,132,611 |
| 29 Dec 2023 | 24.100 | 24.200 | 23.850 | 24.050 | 24.050 | 2,360,557 |
| 28 Dec 2023 | 23.650 | 24.200 | 23.550 | 24.100 | 24.100 | 2,907,892 |
| 27 Dec 2023 | 23.100 | 23.500 | 23.100 | 23.450 | 23.450 | 1,818,831 |
| 22 Dec 2023 | 23.300 | 23.750 | 23.100 | 23.200 | 23.200 | 1,781,197 |
| 21 Dec 2023 | 22.800 | 23.400 | 22.700 | 23.300 | 23.300 | 1,358,042 |
| 20 Dec 2023 | 23.400 | 23.400 | 22.650 | 23.000 | 23.000 | 2,878,154 |
| 19 Dec 2023 | 23.100 | 23.250 | 22.850 | 23.100 | 23.100 | 1,547,073 |
| 18 Dec 2023 | 23.600 | 23.600 | 23.000 | 23.100 | 23.100 | 1,903,039 |
| 15 Dec 2023 | 23.450 | 24.100 | 23.400 | 23.600 | 23.600 | 7,644,333 |
| 14 Dec 2023 | 22.900 | 23.450 | 22.900 | 23.050 | 23.050 | 3,937,164 |
| 13 Dec 2023 | 22.000 | 22.450 | 21.950 | 22.300 | 22.300 | 2,632,821 |
| 12 Dec 2023 | 21.600 | 22.100 | 21.500 | 21.950 | 21.950 | 3,008,431 |
| 11 Dec 2023 | 20.900 | 21.700 | 20.650 | 21.600 | 21.600 | 2,599,956 |
| 08 Dec 2023 | 21.550 | 21.950 | 21.050 | 21.250 | 21.250 | 2,615,599 |
| 07 Dec 2023 | 21.450 | 21.700 | 21.250 | 21.350 | 21.350 | 984,255 |
| 06 Dec 2023 | 21.100 | 21.850 | 21.050 | 21.600 | 21.600 | 3,625,392 |
| 05 Dec 2023 | 21.400 | 21.500 | 20.850 | 20.950 | 20.950 | 2,939,333 |
| 04 Dec 2023 | 21.700 | 21.700 | 21.200 | 21.300 | 21.300 | 3,007,433 |
| 01 Dec 2023 | 21.250 | 21.600 | 21.050 | 21.250 | 21.250 | 3,014,208 |
| 30 Nov 2023 | 21.250 | 21.550 | 20.950 | 21.250 | 21.250 | 6,528,784 |
| 29 Nov 2023 | 22.300 | 22.300 | 21.000 | 21.250 | 21.250 | 3,690,602 |
| 28 Nov 2023 | 22.450 | 22.450 | 21.750 | 21.950 | 21.950 | 2,284,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.