Hengdeli Holdings Limited 3389
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.3800-0.01 (-1.30%)
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 0.38 | -1.30% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 7.56M |
| 2026-09-29 | HKD 0.38 | +13.24% | HKD 0.39 | HKD 0.46 | HKD 0.37 | 61.52M |
| 2026-09-28 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 352.00K |
| 2026-09-25 | HKD 0.34 | -2.86% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 472.00K |
| 2026-09-24 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 290.60K |
| 2026-09-23 | HKD 0.35 | +7.69% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 3.87M |
| 2026-09-22 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 596.00K |
| 2026-09-21 | HKD 0.33 | +3.13% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 8.00K |
| 2026-09-18 | HKD 0.32 | +1.59% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 10.10M |
| 2026-09-17 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 1.49M |
| 2026-09-16 | HKD 0.32 | +10.34% | HKD 0.30 | HKD 0.36 | HKD 0.29 | 8.02M |
| 2026-09-15 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 2.46M |
| 2026-09-14 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 748.00K |
| 2026-09-11 | HKD 0.29 | -6.35% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 368.00K |
| 2026-09-10 | HKD 0.31 | -4.55% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 1.77M |
| 2026-09-09 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 1.56M |
| 2026-09-08 | HKD 0.34 | +3.03% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 104.00K |
| 2026-09-07 | HKD 0.33 | -5.71% | HKD 0.34 | HKD 0.35 | HKD 0.30 | 2.78M |
| 2026-09-04 | HKD 0.35 | +1.45% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 1.84M |
| 2026-09-03 | HKD 0.34 | -20.69% | HKD 0.44 | HKD 0.44 | HKD 0.33 | 15.08M |
| 2026-09-02 | HKD 0.44 | +19.18% | HKD 0.37 | HKD 0.44 | HKD 0.37 | 5.46M |
| 2026-09-01 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.40 | HKD 0.36 | 3.29M |
| 2026-08-31 | HKD 0.36 | +12.50% | HKD 0.33 | HKD 0.42 | HKD 0.32 | 16.58M |
| 2026-08-28 | HKD 0.32 | +6.67% | HKD 0.28 | HKD 0.32 | HKD 0.28 | 1.16M |
| 2026-08-27 | HKD 0.30 | -7.69% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 984.00K |
| 2026-08-26 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 2.66M |
| 2026-08-25 | HKD 0.33 | +24.53% | HKD 0.26 | HKD 0.33 | HKD 0.26 | 9.85M |
| 2026-08-24 | HKD 0.26 | -7.02% | HKD 0.28 | HKD 0.29 | HKD 0.25 | 1.62M |
| 2026-08-21 | HKD 0.28 | +7.55% | HKD 0.26 | HKD 0.31 | HKD 0.26 | 9.13M |
| 2026-08-20 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.77M |
| 2026-08-19 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 756.00K |
| 2026-08-18 | HKD 0.26 | +10.42% | HKD 0.24 | HKD 0.27 | HKD 0.24 | 54.76M |
| 2026-08-17 | HKD 0.24 | -7.69% | HKD 0.25 | HKD 0.26 | HKD 0.23 | 2.73M |
| 2026-08-14 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-13 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-12 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 1.25M |
| 2026-08-11 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 88.40K |
| 2026-08-10 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 636.00K |
| 2026-08-07 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 836.00K |
| 2026-08-06 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 2.10M |
| 2026-08-05 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 1.18M |
| 2026-08-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 716.00K |
| 2026-08-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 552.00K |
| 2026-07-31 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 56.80K |
| 2026-07-30 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-29 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.27M |
| 2026-07-28 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-27 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 44.00K |
| 2026-07-24 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 576.00K |
| 2026-07-23 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 256.00K |
| 2026-07-22 | HKD 0.25 | +6.69% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.05M |
| 2026-07-21 | HKD 0.24 | +3.46% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 392.00K |
| 2026-07-20 | HKD 0.23 | -9.41% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 4.56M |
| 2026-07-17 | HKD 0.25 | -7.27% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 452.00K |
| 2026-07-16 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 404.00K |
| 2026-07-15 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 160.00K |
| 2026-07-14 | HKD 0.28 | -6.78% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 1.43M |
| 2026-07-13 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 3.21M |
| 2026-07-10 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 1.64M |
| 2026-07-09 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 2.26M |
| 2026-07-08 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 5.05M |
| 2026-07-07 | HKD 0.29 | +3.51% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 9.68M |
| 2026-07-06 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.29 | HKD 0.26 | 9.08M |
| 2026-07-03 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 9.72M |
| 2026-07-02 | HKD 0.28 | +3.77% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 4.35M |
| 2026-06-30 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 4.72M |
| 2026-06-29 | HKD 0.26 | +7.00% | HKD 0.24 | HKD 0.27 | HKD 0.24 | 6.17M |
| 2026-06-26 | HKD 0.24 | +2.10% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 4.06M |
| 2026-06-25 | HKD 0.24 | +6.73% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.22M |
| 2026-06-24 | HKD 0.22 | +1.36% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 2.11M |
| 2026-06-23 | HKD 0.22 | +4.76% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 3.20M |
| 2026-06-22 | HKD 0.21 | -3.23% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 1.47M |
| 2026-06-18 | HKD 0.22 | -0.46% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 800.00K |
| 2026-06-17 | HKD 0.22 | -6.03% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 2.84M |
| 2026-06-16 | HKD 0.23 | +4.50% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 1.23M |
| 2026-06-15 | HKD 0.22 | -5.13% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.36M |
| 2026-06-12 | HKD 0.23 | -0.85% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 680.00K |
| 2026-06-11 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 1.58M |
| 2026-06-10 | HKD 0.24 | -1.67% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 212.00K |
| 2026-06-09 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 824.00K |
| 2026-06-08 | HKD 0.24 | -2.83% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.33M |
| 2026-06-05 | HKD 0.25 | -3.14% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.02M |
| 2026-06-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 316.00K |
| 2026-06-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 960.00K |
| 2026-06-02 | HKD 0.25 | -5.56% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 4.78M |
| 2026-06-01 | HKD 0.27 | -8.47% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 2.91M |
| 2026-05-29 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 3.22M |
| 2026-05-28 | HKD 0.29 | +3.57% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 6.29M |
| 2026-05-27 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 5.13M |
| 2026-05-26 | HKD 0.28 | +9.62% | HKD 0.26 | HKD 0.29 | HKD 0.25 | 5.54M |