Henderson Land Development Company Limited HLDCY
3.78 USD -0.04 (-1.05%)
Regular-session close
3.75 Day range 3.79
3.08 52-week range 4.49
- YTD
- +5.59%
- 1 year
- -1.82%
HLDCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | -0.04 | -1.05% | 5,809 |
| Nov 12, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | +0.03 | +0.79% | 69,500 |
| Nov 11, 2026 | 3.77 | 3.79 | 3.75 | 3.79 | -0.04 | -1.04% | 39,600 |
| Nov 10, 2026 | 3.82 | 3.83 | 3.78 | 3.83 | -0.04 | -1.03% | 53,400 |
| Nov 9, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | +0.04 | +1.04% | 37,000 |
| Nov 6, 2026 | 3.83 | 3.87 | 3.79 | 3.83 | -0.02 | -0.52% | 52,700 |
| Nov 5, 2026 | 3.83 | 3.91 | 3.79 | 3.85 | +0.06 | +1.58% | 96,000 |
| Nov 4, 2026 | 3.74 | 3.79 | 3.74 | 3.79 | +0.13 | +3.55% | 77,600 |
| Nov 3, 2026 | 3.68 | 3.69 | 3.66 | 3.66 | -0.01 | -0.27% | 53,000 |
| Nov 2, 2026 | 3.67 | 3.68 | 3.65 | 3.67 | +0.04 | +1.10% | 96,600 |
| Oct 30, 2026 | 3.62 | 3.70 | 3.56 | 3.63 | +0.04 | +1.11% | 96,100 |
| Oct 29, 2026 | 3.56 | 3.63 | 3.55 | 3.59 | 0.00 | 0.00% | 133,600 |
| Oct 28, 2026 | 3.59 | 3.59 | 3.55 | 3.59 | -0.01 | -0.28% | 80,600 |
| Oct 27, 2026 | 3.65 | 3.66 | 3.55 | 3.60 | -0.02 | -0.55% | 103,600 |
| Oct 26, 2026 | 3.58 | 3.62 | 3.57 | 3.62 | +0.11 | +3.13% | 381,400 |
| Oct 23, 2026 | 3.53 | 3.57 | 3.49 | 3.51 | -0.02 | -0.57% | 94,600 |
| Oct 22, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | +0.01 | +0.28% | 111,800 |
| Oct 21, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | -0.02 | -0.56% | 87,600 |
| Oct 20, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | +0.01 | +0.28% | 194,900 |
| Oct 19, 2026 | 3.43 | 3.53 | 3.43 | 3.53 | +0.06 | +1.73% | 162,900 |
| Oct 16, 2026 | 3.51 | 3.53 | 3.47 | 3.47 | 0.00 | 0.00% | 81,800 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.38 | 3.47 | 0.00 | 0.00% | 191,100 |
| Oct 14, 2026 | 3.59 | 3.59 | 3.33 | 3.47 | -0.01 | -0.29% | 133,200 |
| Oct 13, 2026 | 3.52 | 3.55 | 3.48 | 3.48 | +0.01 | +0.29% | 298,000 |
| Oct 12, 2026 | 3.44 | 3.47 | 3.42 | 3.47 | -0.04 | -1.14% | 402,500 |
| Oct 9, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | +0.14 | +4.15% | 178,000 |
| Oct 8, 2026 | 3.39 | 3.42 | 3.35 | 3.37 | +0.01 | +0.30% | 139,000 |
| Oct 7, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | +0.01 | +0.30% | 184,900 |
| Oct 6, 2026 | 3.35 | 3.36 | 3.30 | 3.35 | -0.03 | -0.89% | 312,500 |
| Oct 5, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | -0.02 | -0.59% | 417,100 |
| Oct 2, 2026 | 3.37 | 3.42 | 3.32 | 3.40 | -0.05 | -1.45% | 195,300 |
| Oct 1, 2026 | 3.44 | 3.46 | 3.34 | 3.45 | 0.00 | 0.00% | 275,400 |
| Sep 30, 2026 | 3.45 | 3.47 | 3.42 | 3.45 | +0.05 | +1.47% | 118,500 |
| Sep 29, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | +0.03 | +0.89% | 107,500 |
| Sep 28, 2026 | 3.37 | 3.47 | 3.37 | 3.37 | -0.02 | -0.59% | 243,200 |
| Sep 25, 2026 | 3.35 | 3.46 | 3.24 | 3.39 | -0.01 | -0.29% | 123,900 |
| Sep 24, 2026 | 3.41 | 3.43 | 3.30 | 3.40 | +0.03 | +0.89% | 464,000 |
| Sep 23, 2026 | 3.38 | 3.40 | 3.35 | 3.37 | -0.02 | -0.59% | 237,500 |
| Sep 22, 2026 | 3.37 | 3.49 | 3.35 | 3.39 | +0.05 | +1.50% | 111,800 |
| Sep 21, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 0.00 | 0.00% | 135,200 |
| Sep 18, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 0.00 | 0.00% | 142,200 |
| Sep 17, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | +0.04 | +1.21% | 285,900 |
| Sep 16, 2026 | 3.18 | 3.36 | 3.18 | 3.30 | -0.04 | -1.20% | 185,200 |
| Sep 15, 2026 | 3.35 | 3.37 | 3.31 | 3.34 | +0.03 | +0.91% | 167,200 |
| Sep 14, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | -0.06 | -1.78% | 264,100 |
| Sep 11, 2026 | 3.20 | 3.38 | 3.20 | 3.37 | -0.01 | -0.30% | 83,600 |
| Sep 10, 2026 | 3.29 | 3.45 | 3.29 | 3.38 | 0.00 | 0.00% | 227,200 |
| Sep 9, 2026 | 3.42 | 3.43 | 3.38 | 3.38 | -0.04 | -1.17% | 97,200 |
| Sep 8, 2026 | 3.40 | 3.47 | 3.40 | 3.42 | -0.05 | -1.44% | 188,500 |
| Sep 4, 2026 | 3.52 | 3.52 | 3.45 | 3.47 | -0.07 | -1.98% | 229,200 |
| Sep 3, 2026 | 3.41 | 3.70 | 3.40 | 3.54 | +0.11 | +3.21% | 189,500 |
| Sep 2, 2026 | 3.42 | 3.44 | 3.40 | 3.43 | +0.03 | +0.88% | 168,100 |
| Sep 1, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | -0.02 | -0.58% | 109,700 |
| Aug 31, 2026 | 3.47 | 3.48 | 3.42 | 3.42 | -0.30 | -8.06% | 207,000 |
| Aug 28, 2026 | 3.77 | 3.79 | 3.70 | 3.72 | -0.07 | -1.85% | 89,800 |
| Aug 27, 2026 | 3.79 | 3.79 | 3.77 | 3.79 | -0.04 | -1.04% | 66,000 |
| Aug 26, 2026 | 3.86 | 3.86 | 3.81 | 3.83 | -0.02 | -0.52% | 30,200 |
| Aug 25, 2026 | 3.82 | 3.90 | 3.82 | 3.85 | -0.07 | -1.79% | 220,900 |
| Aug 24, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 0.00 | 0.00% | 74,800 |
| Aug 21, 2026 | 3.79 | 3.92 | 3.79 | 3.92 | +0.17 | +4.53% | 53,600 |
| Aug 20, 2026 | 3.64 | 3.84 | 3.64 | 3.75 | +0.11 | +3.02% | 111,400 |
| Aug 19, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | +0.16 | +4.60% | 167,800 |
| Aug 18, 2026 | 3.53 | 3.55 | 3.48 | 3.48 | -0.01 | -0.29% | 128,800 |
| Aug 17, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 0.00 | 0.00% | 182,700 |
| Aug 14, 2026 | 3.49 | 3.53 | 3.45 | 3.49 | -0.01 | -0.29% | 61,000 |
65 days, newest first. Daily bars as drawn on the HLDCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.