Henderson Land Development Company Limited (HKG:0012)
Hong Kong · Delayed Price · Currency is HKD 28.96
+0.82 (2.91%)
At close: Jan 2, 2026
HKG:0012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.36 | 28.36 | 28.12 | 28.14 | 28.14 | -0.78% | 3,121,211 |
| Dec 30, 2025 | 28.46 | 28.56 | 28.08 | 28.36 | 28.36 | -0.35% | 4,278,900 |
| Dec 29, 2025 | 28.96 | 29.18 | 28.28 | 28.46 | 28.46 | -1.73% | 6,165,467 |
| Dec 24, 2025 | 28.98 | 29.08 | 28.88 | 28.96 | 28.96 | -0.28% | 2,050,171 |
| Dec 23, 2025 | 29.10 | 29.32 | 28.96 | 29.04 | 29.04 | -0.62% | 2,777,552 |
| Dec 22, 2025 | 29.66 | 29.66 | 28.94 | 29.22 | 29.22 | -0.20% | 3,329,440 |
| Dec 19, 2025 | 29.60 | 29.62 | 29.20 | 29.28 | 29.28 | -1.08% | 7,610,613 |
| Dec 18, 2025 | 29.16 | 29.60 | 28.84 | 29.60 | 29.60 | 1.65% | 5,951,223 |
| Dec 17, 2025 | 29.16 | 29.28 | 28.84 | 29.12 | 29.12 | -0.14% | 4,460,322 |
| Dec 16, 2025 | 29.06 | 29.22 | 28.86 | 29.16 | 29.16 | 0.34% | 9,343,072 |
| Dec 15, 2025 | 29.08 | 29.48 | 29.02 | 29.06 | 29.06 | -1.36% | 5,455,224 |
| Dec 12, 2025 | 28.88 | 29.80 | 28.88 | 29.46 | 29.46 | 0.96% | 6,926,097 |
| Dec 11, 2025 | 28.86 | 29.40 | 28.70 | 29.18 | 29.18 | 1.74% | 6,435,160 |
| Dec 10, 2025 | 28.88 | 29.18 | 28.46 | 28.68 | 28.68 | -0.69% | 5,288,091 |
| Dec 9, 2025 | 28.70 | 29.42 | 28.64 | 28.88 | 28.88 | 0.28% | 5,474,411 |
| Dec 8, 2025 | 29.28 | 29.32 | 28.70 | 28.80 | 28.80 | -1.71% | 5,213,581 |
| Dec 5, 2025 | 29.26 | 29.30 | 28.98 | 29.30 | 29.30 | -0.14% | 4,578,995 |
| Dec 4, 2025 | 29.16 | 29.38 | 29.14 | 29.34 | 29.34 | 0.62% | 3,624,891 |
| Dec 3, 2025 | 30.00 | 30.00 | 29.10 | 29.16 | 29.16 | -2.80% | 6,657,273 |
| Dec 2, 2025 | 29.68 | 30.04 | 29.64 | 30.00 | 30.00 | 1.08% | 3,616,582 |
| Dec 1, 2025 | 29.48 | 29.72 | 29.14 | 29.68 | 29.68 | 1.16% | 5,130,671 |
| Nov 28, 2025 | 29.74 | 29.82 | 29.26 | 29.34 | 29.34 | -1.34% | 3,124,887 |
| Nov 27, 2025 | 30.00 | 30.12 | 29.70 | 29.74 | 29.74 | -0.47% | 3,522,075 |
| Nov 26, 2025 | 29.60 | 30.04 | 29.58 | 29.88 | 29.88 | 0.54% | 3,533,525 |
| Nov 25, 2025 | 29.80 | 30.18 | 29.72 | 29.72 | 29.72 | -0.13% | 3,879,845 |
| Nov 24, 2025 | 29.32 | 29.94 | 29.32 | 29.76 | 29.76 | 1.50% | 7,139,650 |
| Nov 21, 2025 | 29.58 | 29.58 | 29.20 | 29.32 | 29.32 | -1.35% | 5,187,934 |
| Nov 20, 2025 | 30.10 | 30.10 | 29.48 | 29.72 | 29.72 | 0.54% | 3,960,896 |
| Nov 19, 2025 | 29.82 | 29.88 | 29.34 | 29.56 | 29.56 | -0.94% | 3,918,519 |
| Nov 18, 2025 | 30.18 | 30.48 | 29.72 | 29.84 | 29.84 | -2.80% | 6,144,607 |
| Nov 17, 2025 | 30.62 | 30.92 | 30.44 | 30.70 | 30.70 | - | 4,394,836 |
| Nov 14, 2025 | 30.64 | 30.92 | 30.22 | 30.70 | 30.70 | 0.20% | 6,536,396 |
| Nov 13, 2025 | 30.32 | 30.96 | 30.32 | 30.64 | 30.64 | 1.59% | 9,695,324 |
| Nov 12, 2025 | 29.64 | 30.40 | 29.50 | 30.16 | 30.16 | 2.17% | 12,214,050 |
| Nov 11, 2025 | 29.48 | 29.60 | 29.28 | 29.52 | 29.52 | 0.14% | 4,840,109 |
| Nov 10, 2025 | 29.36 | 29.90 | 29.12 | 29.48 | 29.48 | 0.41% | 6,542,345 |
| Nov 7, 2025 | 28.26 | 29.46 | 27.84 | 29.36 | 29.36 | 3.97% | 16,450,600 |
| Nov 6, 2025 | 28.02 | 28.28 | 28.02 | 28.24 | 28.24 | 0.71% | 3,939,061 |
| Nov 5, 2025 | 27.80 | 28.10 | 27.38 | 28.04 | 28.04 | 0.72% | 6,811,689 |
| Nov 4, 2025 | 27.78 | 27.86 | 27.58 | 27.84 | 27.84 | 0.65% | 4,645,236 |
| Nov 3, 2025 | 27.22 | 27.68 | 27.06 | 27.66 | 27.66 | 1.39% | 4,680,377 |
| Oct 31, 2025 | 27.78 | 27.78 | 27.20 | 27.28 | 27.28 | -0.73% | 3,691,663 |
| Oct 30, 2025 | 28.50 | 28.50 | 27.34 | 27.48 | 27.48 | -2.62% | 6,741,295 |
| Oct 28, 2025 | 28.50 | 28.50 | 28.06 | 28.22 | 28.22 | -0.14% | 6,464,204 |
| Oct 27, 2025 | 27.90 | 28.56 | 27.50 | 28.26 | 28.26 | 1.58% | 7,318,438 |
| Oct 24, 2025 | 27.56 | 27.90 | 27.52 | 27.82 | 27.82 | 0.94% | 4,221,993 |
| Oct 23, 2025 | 27.32 | 27.66 | 27.12 | 27.56 | 27.56 | 0.95% | 3,369,047 |
| Oct 22, 2025 | 27.56 | 27.70 | 27.14 | 27.30 | 27.30 | -0.87% | 4,924,095 |
| Oct 21, 2025 | 27.58 | 27.72 | 27.40 | 27.54 | 27.54 | -0.22% | 3,022,013 |
| Oct 20, 2025 | 27.40 | 27.60 | 27.10 | 27.60 | 27.60 | 1.92% | 4,450,064 |