Canada markets close in 4 hours 40 minutes

Henderson Land Development Company Limited (0012.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
24.350+0.150 (+0.62%)
At close: 04:08PM HKT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.30024.55024.25024.35024.3504,931,981
May 02, 202423.90024.45023.85024.20024.2007,014,250
Apr 30, 202423.90024.10023.70023.80023.8003,757,607
Apr 29, 202423.80024.30023.65023.85023.8506,310,632
Apr 26, 202423.50023.95023.35023.75023.7503,048,837
Apr 25, 202423.20023.70023.15023.55023.5503,395,210
Apr 24, 202423.00023.30022.80023.20023.2005,127,737
Apr 23, 202423.00023.10022.60023.00023.0002,539,151
Apr 22, 202422.15022.85022.15022.65022.6502,102,069
Apr 19, 202422.30022.30021.65022.15022.1501,961,743
Apr 18, 202422.35022.80022.15022.30022.3003,458,077
Apr 17, 202423.05023.10022.20022.35022.3505,624,499
Apr 16, 202423.00023.55022.95023.20023.2006,332,455
Apr 15, 202423.25023.60022.10023.45023.4503,800,947
Apr 12, 202423.60023.65023.15023.50023.5004,865,484
Apr 11, 202423.65023.70023.15023.65023.6505,011,141
Apr 10, 202423.50023.85023.40023.75023.7502,483,658
Apr 09, 202423.00023.50023.00023.40023.4003,643,589
Apr 08, 202422.90023.00022.45022.70022.7003,503,219
Apr 05, 202422.70023.00022.30022.75022.7502,958,940
Apr 03, 202423.10023.10022.65022.80022.8001,916,215
Apr 02, 202422.60023.15022.60023.10023.1003,899,726
Mar 28, 202422.85022.90022.25022.30022.3003,954,731
Mar 27, 202422.95023.05022.15022.85022.8502,765,962
Mar 26, 202422.80023.25022.70022.90022.9003,660,311
Mar 25, 202422.90022.90022.75022.75022.7506,713,524
Mar 22, 202423.70024.25023.50023.55023.55010,902,847
Mar 21, 202422.00023.15022.00023.00023.0005,187,414
Mar 20, 202422.15022.20021.85022.00022.0002,093,503
Mar 19, 202422.15022.50021.90022.25022.2503,453,700
Mar 18, 202422.95023.15021.80022.30022.3007,873,483
Mar 15, 202423.20023.60023.15023.20023.20015,778,084
Mar 14, 202423.20023.75023.20023.50023.5003,927,728
Mar 13, 202423.35023.80023.35023.55023.5503,921,915
Mar 12, 202422.80023.60022.65023.55023.5504,846,691
Mar 11, 202422.00023.05022.00022.70022.7002,891,633
Mar 08, 202422.00022.45021.90022.20022.2001,918,035
Mar 07, 202422.15022.35021.70021.95021.9502,148,104
Mar 06, 202421.80022.00021.35021.90021.9002,513,653
Mar 05, 202422.30022.30021.70021.90021.9004,714,117
Mar 04, 202422.80023.15022.30022.40022.4004,046,206
Mar 01, 202422.60022.80022.25022.40022.4004,789,590
Feb 29, 202423.20023.40022.60022.60022.6009,467,448
Feb 28, 202422.40023.90022.10023.05023.05014,731,518
Feb 27, 202421.95022.35021.80022.20022.2004,132,348
Feb 26, 202422.05022.25021.70022.05022.0502,450,478
Feb 23, 202422.05022.25021.90021.95021.9501,325,937
Feb 22, 202422.00022.15021.55022.05022.0501,812,589
Feb 21, 202421.45022.15021.05021.90021.9003,325,465
Feb 20, 202421.30021.55021.05021.30021.3001,454,092
Feb 19, 202421.55021.55021.00021.10021.1001,110,603
Feb 16, 202420.90021.60020.90021.50021.5003,312,207
Feb 15, 202420.85020.95020.45020.90020.9001,831,883
Feb 14, 202420.50020.90020.00020.90020.9002,689,243
Feb 09, 202420.90021.00020.40021.00021.0002,092,243
Feb 08, 202421.10021.15020.80020.90020.9002,137,541
Feb 07, 202421.20021.25020.80020.95020.9502,471,776
Feb 06, 202420.30021.00019.90020.95020.9503,469,233
Feb 05, 202420.95020.95020.10020.40020.4002,501,776
Feb 02, 202420.65021.10020.50020.65020.6502,432,898
Feb 01, 202420.30020.75020.20020.50020.5006,228,206
Jan 31, 202420.85021.05020.20020.35020.3506,778,208
Jan 30, 202421.45021.50020.85021.00021.0003,565,432
Jan 29, 202421.45021.70021.35021.55021.5502,823,039
Jan 26, 202421.10021.60021.00021.10021.1003,570,778
Jan 25, 202421.20021.30020.90021.10021.1002,608,326
Jan 24, 202420.60021.25020.50021.20021.2003,142,363
Jan 23, 202420.30020.80020.05020.60020.6002,981,400
Jan 22, 202421.00021.00019.94020.30020.3003,085,785
Jan 19, 202421.05021.40020.75021.00021.0002,663,776
Jan 18, 202421.05021.35019.90021.10021.1004,563,364
Jan 17, 202422.00022.10020.70021.05021.0506,625,585
Jan 16, 202422.35022.55022.05022.15022.1501,825,127
Jan 15, 202422.70022.90022.50022.60022.6001,862,178
Jan 12, 202422.85023.05022.55022.75022.7502,489,730
Jan 11, 202422.55023.00022.45022.65022.6501,490,207
Jan 10, 202423.00023.00022.35022.50022.5001,041,608
Jan 09, 202422.45022.85022.45022.60022.6001,106,761
Jan 08, 202422.80022.85022.30022.45022.4501,792,284
Jan 05, 202423.20023.20022.50022.80022.8001,190,489
Jan 04, 202422.45023.00022.20022.80022.8003,216,505
Jan 03, 202423.20023.55022.55022.60022.6004,094,693
Jan 02, 202424.35024.35023.20023.55023.5503,132,611
Dec 29, 202324.10024.20023.85024.05024.0502,360,557
Dec 28, 202323.65024.20023.55024.10024.1002,907,892
Dec 27, 202323.10023.50023.10023.45023.4501,818,831
Dec 22, 202323.30023.75023.10023.20023.2001,781,197
Dec 21, 202322.80023.40022.70023.30023.3001,358,042
Dec 20, 202323.40023.40022.65023.00023.0002,878,154
Dec 19, 202323.10023.25022.85023.10023.1001,547,073
Dec 18, 202323.60023.60023.00023.10023.1001,903,039
Dec 15, 202323.45024.10023.40023.60023.6007,644,333
Dec 14, 202322.90023.45022.90023.05023.0503,937,164
Dec 13, 202322.00022.45021.95022.30022.3002,632,821
Dec 12, 202321.60022.10021.50021.95021.9503,008,431
Dec 11, 202320.90021.70020.65021.60021.6002,599,956
Dec 08, 202321.55021.95021.05021.25021.2502,615,599
Dec 07, 202321.45021.70021.25021.35021.350984,255
Dec 06, 202321.10021.85021.05021.60021.6003,625,392
Dec 05, 202321.40021.50020.85020.95020.9502,939,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...