Henderson Land Development Co. Ltd. 0012
HKEX · Hong Kong SAR China · Finance
HKD 26.74+0.38 (+1.44%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 26.74 | +1.44% | HKD 26.36 | HKD 26.76 | HKD 26.14 | 11.18M |
| 2026-09-29 | HKD 26.36 | +0.23% | HKD 26.30 | HKD 26.64 | HKD 26.04 | 8.71M |
| 2026-09-28 | HKD 26.30 | +0.31% | HKD 25.96 | HKD 26.50 | HKD 25.96 | 9.33M |
| 2026-09-25 | HKD 26.22 | -0.30% | HKD 25.96 | HKD 26.24 | HKD 25.84 | 5.91M |
| 2026-09-24 | HKD 26.30 | 0.00% | HKD 26.14 | HKD 26.34 | HKD 26.00 | 7.55M |
| 2026-09-23 | HKD 26.30 | -0.38% | HKD 26.40 | HKD 26.50 | HKD 26.14 | 5.59M |
| 2026-09-22 | HKD 26.40 | +0.23% | HKD 26.38 | HKD 26.60 | HKD 26.28 | 7.73M |
| 2026-09-21 | HKD 26.34 | +1.46% | HKD 26.04 | HKD 26.38 | HKD 25.80 | 5.82M |
| 2026-09-18 | HKD 25.96 | +0.93% | HKD 26.00 | HKD 26.14 | HKD 25.72 | 15.80M |
| 2026-09-17 | HKD 25.72 | -0.85% | HKD 25.60 | HKD 25.78 | HKD 25.20 | 9.59M |
| 2026-09-16 | HKD 25.94 | +0.54% | HKD 25.64 | HKD 26.04 | HKD 25.46 | 9.06M |
| 2026-09-15 | HKD 25.80 | 0.00% | HKD 26.10 | HKD 26.10 | HKD 25.62 | 6.19M |
| 2026-09-14 | HKD 25.80 | -1.07% | HKD 26.14 | HKD 26.24 | HKD 25.68 | 5.30M |
| 2026-09-11 | HKD 26.08 | -2.54% | HKD 26.64 | HKD 26.64 | HKD 26.06 | 7.99M |
| 2026-09-10 | HKD 26.76 | +1.06% | HKD 26.48 | HKD 26.80 | HKD 26.32 | 5.36M |
| 2026-09-09 | HKD 26.48 | -0.68% | HKD 26.66 | HKD 26.96 | HKD 26.40 | 6.65M |
| 2026-09-08 | HKD 26.66 | +0.38% | HKD 26.56 | HKD 26.80 | HKD 26.34 | 4.11M |
| 2026-09-07 | HKD 26.56 | -0.60% | HKD 26.70 | HKD 26.88 | HKD 26.48 | 3.17M |
| 2026-09-04 | HKD 26.72 | +2.38% | HKD 26.44 | HKD 26.98 | HKD 26.36 | 11.53M |
| 2026-09-03 | HKD 26.10 | -1.29% | HKD 26.02 | HKD 26.26 | HKD 25.98 | 6.77M |
| 2026-09-02 | HKD 26.44 | +0.46% | HKD 26.20 | HKD 26.54 | HKD 25.96 | 9.15M |
| 2026-09-01 | HKD 26.32 | -2.01% | HKD 26.72 | HKD 26.76 | HKD 26.16 | 13.40M |
| 2026-08-31 | HKD 26.86 | -7.32% | HKD 28.72 | HKD 28.72 | HKD 26.80 | 29.28M |
| 2026-08-28 | HKD 28.98 | -0.75% | HKD 29.08 | HKD 29.20 | HKD 28.82 | 7.44M |
| 2026-08-27 | HKD 29.20 | -1.42% | HKD 29.60 | HKD 29.60 | HKD 29.06 | 6.88M |
| 2026-08-26 | HKD 29.62 | +0.07% | HKD 29.40 | HKD 29.80 | HKD 29.32 | 7.80M |
| 2026-08-25 | HKD 29.60 | -1.92% | HKD 30.00 | HKD 30.06 | HKD 29.50 | 9.30M |
| 2026-08-24 | HKD 30.18 | -0.07% | HKD 30.40 | HKD 30.68 | HKD 29.82 | 15.91M |
| 2026-08-21 | HKD 30.20 | +7.17% | HKD 29.20 | HKD 30.56 | HKD 28.90 | 27.32M |
| 2026-08-20 | HKD 28.18 | +1.37% | HKD 27.80 | HKD 28.36 | HKD 27.80 | 5.77M |
| 2026-08-19 | HKD 27.80 | +2.28% | HKD 27.16 | HKD 27.90 | HKD 27.12 | 9.11M |
| 2026-08-18 | HKD 27.18 | +0.44% | HKD 26.86 | HKD 27.30 | HKD 26.86 | 4.75M |
| 2026-08-17 | HKD 27.06 | +1.05% | HKD 26.78 | HKD 27.26 | HKD 26.78 | 3.46M |
| 2026-08-14 | HKD 26.78 | -1.03% | HKD 27.06 | HKD 27.06 | HKD 26.50 | 10.02M |
| 2026-08-13 | HKD 27.06 | -1.02% | HKD 26.98 | HKD 27.44 | HKD 26.76 | 5.06M |
| 2026-08-12 | HKD 27.34 | +0.22% | HKD 27.00 | HKD 27.48 | HKD 26.76 | 13.14M |
| 2026-08-11 | HKD 27.28 | -0.37% | HKD 27.70 | HKD 27.70 | HKD 27.14 | 3.41M |
| 2026-08-10 | HKD 27.38 | +1.86% | HKD 27.14 | HKD 27.50 | HKD 26.80 | 6.99M |
| 2026-08-07 | HKD 26.88 | -2.18% | HKD 27.56 | HKD 27.64 | HKD 26.58 | 13.75M |
| 2026-08-06 | HKD 27.48 | -2.76% | HKD 27.90 | HKD 28.00 | HKD 27.16 | 11.75M |
| 2026-08-05 | HKD 28.26 | +0.86% | HKD 28.02 | HKD 28.30 | HKD 27.68 | 7.49M |
| 2026-08-04 | HKD 28.02 | -0.43% | HKD 28.16 | HKD 28.38 | HKD 27.82 | 4.61M |
| 2026-08-03 | HKD 28.14 | -0.92% | HKD 28.68 | HKD 28.68 | HKD 27.82 | 5.45M |
| 2026-07-31 | HKD 28.40 | -1.32% | HKD 28.78 | HKD 28.78 | HKD 28.08 | 7.94M |
| 2026-07-30 | HKD 28.78 | +0.56% | HKD 28.62 | HKD 28.90 | HKD 28.50 | 8.17M |
| 2026-07-29 | HKD 28.62 | +0.77% | HKD 28.76 | HKD 28.76 | HKD 28.22 | 5.46M |
| 2026-07-28 | HKD 28.40 | 0.00% | HKD 28.40 | HKD 28.56 | HKD 28.00 | 5.59M |
| 2026-07-27 | HKD 28.40 | +3.20% | HKD 27.52 | HKD 28.50 | HKD 27.20 | 7.74M |
| 2026-07-24 | HKD 27.52 | -0.72% | HKD 27.70 | HKD 27.70 | HKD 27.28 | 3.20M |
| 2026-07-23 | HKD 27.72 | +0.73% | HKD 27.52 | HKD 27.96 | HKD 27.24 | 5.14M |
| 2026-07-22 | HKD 27.52 | -0.79% | HKD 27.74 | HKD 27.78 | HKD 27.36 | 7.38M |
| 2026-07-21 | HKD 27.74 | +1.69% | HKD 27.28 | HKD 27.88 | HKD 27.10 | 4.75M |
| 2026-07-20 | HKD 27.28 | +0.07% | HKD 27.62 | HKD 27.62 | HKD 27.20 | 4.77M |
| 2026-07-17 | HKD 27.26 | -0.29% | HKD 27.08 | HKD 27.88 | HKD 27.02 | 7.97M |
| 2026-07-16 | HKD 27.34 | +1.64% | HKD 26.90 | HKD 27.54 | HKD 26.88 | 12.08M |
| 2026-07-15 | HKD 26.90 | +4.67% | HKD 25.70 | HKD 27.00 | HKD 25.70 | 13.69M |
| 2026-07-14 | HKD 25.70 | +0.47% | HKD 25.42 | HKD 25.74 | HKD 25.30 | 5.64M |
| 2026-07-13 | HKD 25.58 | +0.87% | HKD 25.42 | HKD 25.76 | HKD 25.36 | 3.86M |
| 2026-07-10 | HKD 25.36 | +1.85% | HKD 25.10 | HKD 25.60 | HKD 24.92 | 4.75M |
| 2026-07-09 | HKD 24.90 | -2.35% | HKD 25.26 | HKD 25.50 | HKD 24.78 | 12.54M |
| 2026-07-08 | HKD 25.50 | -0.23% | HKD 25.10 | HKD 25.64 | HKD 25.10 | 7.31M |
| 2026-07-07 | HKD 25.56 | -0.23% | HKD 25.62 | HKD 25.82 | HKD 25.44 | 9.26M |
| 2026-07-06 | HKD 25.62 | +0.23% | HKD 25.56 | HKD 25.84 | HKD 25.46 | 5.11M |
| 2026-07-03 | HKD 25.56 | +2.49% | HKD 25.10 | HKD 25.76 | HKD 25.00 | 6.26M |
| 2026-07-02 | HKD 24.94 | +0.56% | HKD 24.80 | HKD 25.26 | HKD 24.58 | 10.92M |
| 2026-06-30 | HKD 24.80 | -2.75% | HKD 25.40 | HKD 25.40 | HKD 24.68 | 10.50M |
| 2026-06-29 | HKD 25.50 | +1.35% | HKD 25.14 | HKD 25.72 | HKD 25.02 | 6.90M |
| 2026-06-26 | HKD 25.16 | -2.56% | HKD 25.80 | HKD 25.86 | HKD 25.04 | 8.52M |
| 2026-06-25 | HKD 25.82 | +1.97% | HKD 25.32 | HKD 25.90 | HKD 25.30 | 13.88M |
| 2026-06-24 | HKD 25.32 | +0.88% | HKD 25.10 | HKD 25.54 | HKD 24.94 | 8.00M |
| 2026-06-23 | HKD 25.10 | -2.11% | HKD 25.64 | HKD 25.64 | HKD 24.80 | 8.40M |
| 2026-06-22 | HKD 25.64 | -0.77% | HKD 25.00 | HKD 25.72 | HKD 25.00 | 14.70M |
| 2026-06-18 | HKD 25.84 | -1.97% | HKD 26.06 | HKD 26.34 | HKD 25.74 | 12.76M |
| 2026-06-17 | HKD 26.36 | -1.27% | HKD 26.70 | HKD 26.72 | HKD 26.28 | 5.35M |
| 2026-06-16 | HKD 26.70 | -1.84% | HKD 27.50 | HKD 27.50 | HKD 26.56 | 8.92M |
| 2026-06-15 | HKD 27.20 | +0.97% | HKD 27.20 | HKD 27.44 | HKD 26.94 | 6.41M |
| 2026-06-12 | HKD 26.94 | +0.97% | HKD 26.80 | HKD 27.10 | HKD 26.68 | 6.62M |
| 2026-06-11 | HKD 26.68 | -0.60% | HKD 26.84 | HKD 27.18 | HKD 26.58 | 6.28M |
| 2026-06-10 | HKD 26.84 | -1.47% | HKD 27.22 | HKD 27.30 | HKD 26.50 | 11.92M |
| 2026-06-09 | HKD 27.24 | -1.73% | HKD 27.78 | HKD 27.82 | HKD 27.04 | 9.04M |
| 2026-06-08 | HKD 27.72 | -0.50% | HKD 27.52 | HKD 27.80 | HKD 27.06 | 13.88M |
| 2026-06-05 | HKD 27.86 | -2.93% | HKD 28.70 | HKD 28.80 | HKD 27.68 | 21.62M |
| 2026-06-04 | HKD 28.70 | -3.76% | HKD 29.06 | HKD 29.34 | HKD 28.36 | 11.41M |
| 2026-06-03 | HKD 29.82 | -2.55% | HKD 30.50 | HKD 30.82 | HKD 29.66 | 16.38M |
| 2026-06-02 | HKD 30.60 | -0.46% | HKD 30.78 | HKD 31.64 | HKD 30.22 | 11.58M |
| 2026-06-01 | HKD 30.74 | -0.71% | HKD 30.90 | HKD 30.96 | HKD 30.52 | 9.88M |
| 2026-05-29 | HKD 30.96 | -0.26% | HKD 31.04 | HKD 31.14 | HKD 30.54 | 17.85M |
| 2026-05-28 | HKD 31.04 | -0.39% | HKD 31.00 | HKD 31.06 | HKD 30.52 | 10.26M |
| 2026-05-27 | HKD 31.16 | -1.58% | HKD 31.66 | HKD 31.72 | HKD 31.02 | 7.28M |
| 2026-05-26 | HKD 31.66 | -2.46% | HKD 32.66 | HKD 32.66 | HKD 31.60 | 9.84M |