Henderson Land Development Company Limited (HKG:0012)
Hong Kong
· Delayed Price · Currency is HKD 30.82
+0.46 (1.52%)
Apr 29, 2026, 4:08 PM HKT
HKG:0012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.40 | 30.76 | 30.22 | 30.76 | - | 1.32% | - |
| Apr 28, 2026 | 30.40 | 30.64 | 30.22 | 30.36 | 30.36 | -0.13% | 4,257,687 |
| Apr 27, 2026 | 30.36 | 30.40 | 29.98 | 30.40 | 30.40 | 0.13% | 3,929,685 |
| Apr 24, 2026 | 30.36 | 30.38 | 29.94 | 30.36 | 30.36 | -0.07% | 4,340,876 |
| Apr 23, 2026 | 30.56 | 30.68 | 30.16 | 30.38 | 30.38 | -0.85% | 4,507,635 |
| Apr 22, 2026 | 30.70 | 30.88 | 30.30 | 30.64 | 30.64 | -0.20% | 6,682,281 |
| Apr 21, 2026 | 30.10 | 30.82 | 30.02 | 30.70 | 30.70 | 1.72% | 6,441,976 |
| Apr 20, 2026 | 30.28 | 30.40 | 29.96 | 30.18 | 30.18 | 0.33% | 4,813,333 |
| Apr 17, 2026 | 30.40 | 30.40 | 29.98 | 30.08 | 30.08 | -1.12% | 4,570,453 |
| Apr 16, 2026 | 30.58 | 30.78 | 30.10 | 30.42 | 30.42 | -0.72% | 5,967,109 |
| Apr 15, 2026 | 30.96 | 30.96 | 30.48 | 30.64 | 30.64 | 0.39% | 5,242,863 |
| Apr 14, 2026 | 30.66 | 30.80 | 30.38 | 30.52 | 30.52 | 0.86% | 7,557,149 |
| Apr 13, 2026 | 30.76 | 30.76 | 29.92 | 30.26 | 30.26 | -1.56% | 5,891,158 |
| Apr 10, 2026 | 30.52 | 31.08 | 30.52 | 30.74 | 30.74 | 0.72% | 7,337,659 |
| Apr 9, 2026 | 29.94 | 30.64 | 29.92 | 30.52 | 30.52 | 1.80% | 8,848,950 |
| Apr 8, 2026 | 29.90 | 30.16 | 29.14 | 29.98 | 29.98 | 3.81% | 15,079,380 |
| Apr 2, 2026 | 29.38 | 29.42 | 28.60 | 28.88 | 28.88 | -1.70% | 6,959,893 |
| Apr 1, 2026 | 29.60 | 30.00 | 29.32 | 29.38 | 29.38 | 1.59% | 8,780,191 |
| Mar 31, 2026 | 29.10 | 29.32 | 28.72 | 28.92 | 28.92 | -0.62% | 10,519,390 |
| Mar 30, 2026 | 29.00 | 29.58 | 28.58 | 29.10 | 29.10 | -2.48% | 17,350,030 |
| Mar 27, 2026 | 29.86 | 30.06 | 29.50 | 29.84 | 29.84 | -1.00% | 7,803,475 |
| Mar 26, 2026 | 30.50 | 30.74 | 29.96 | 30.14 | 30.14 | -0.99% | 6,651,886 |
| Mar 25, 2026 | 31.12 | 31.12 | 30.04 | 30.44 | 30.44 | -0.85% | 11,505,300 |
| Mar 24, 2026 | 30.02 | 31.22 | 29.74 | 30.70 | 30.70 | 2.27% | 34,048,680 |
| Mar 23, 2026 | 30.40 | 30.66 | 29.68 | 30.02 | 30.02 | -3.66% | 14,674,230 |
| Mar 20, 2026 | 31.78 | 32.02 | 31.16 | 31.16 | 31.16 | -2.20% | 27,705,530 |
| Mar 19, 2026 | 32.50 | 32.52 | 31.70 | 31.86 | 31.86 | -2.39% | 8,646,881 |
| Mar 18, 2026 | 31.84 | 32.92 | 31.80 | 32.64 | 32.64 | 2.51% | 11,907,220 |
| Mar 17, 2026 | 31.10 | 32.04 | 31.10 | 31.84 | 31.84 | 2.38% | 10,382,140 |
| Mar 16, 2026 | 30.90 | 31.38 | 30.72 | 31.10 | 31.10 | 0.65% | 7,927,026 |
| Mar 13, 2026 | 31.14 | 31.22 | 30.64 | 30.90 | 30.90 | -0.77% | 6,691,799 |
| Mar 12, 2026 | 32.10 | 32.10 | 30.88 | 31.14 | 31.14 | -3.17% | 11,927,290 |
| Mar 11, 2026 | 32.38 | 32.44 | 31.84 | 32.16 | 32.16 | 0.12% | 8,343,928 |
| Mar 10, 2026 | 31.80 | 32.34 | 31.80 | 32.12 | 32.12 | 0.69% | 10,575,330 |
| Mar 9, 2026 | 32.52 | 32.52 | 31.14 | 31.90 | 31.90 | -3.92% | 17,748,860 |
| Mar 6, 2026 | 33.78 | 33.94 | 32.90 | 33.20 | 33.20 | -2.24% | 11,972,440 |
| Mar 5, 2026 | 33.60 | 34.50 | 33.60 | 33.96 | 33.96 | 1.07% | 8,543,990 |
| Mar 4, 2026 | 34.38 | 34.50 | 33.30 | 33.60 | 33.60 | -3.23% | 14,118,950 |
| Mar 3, 2026 | 34.84 | 35.42 | 34.52 | 34.72 | 34.72 | -0.34% | 8,411,536 |
| Mar 2, 2026 | 35.12 | 35.46 | 33.80 | 34.84 | 34.84 | -1.69% | 14,990,390 |
| Feb 27, 2026 | 34.44 | 35.46 | 34.02 | 35.44 | 35.44 | 2.90% | 12,078,390 |
| Feb 26, 2026 | 35.08 | 35.16 | 34.30 | 34.44 | 34.44 | -0.40% | 8,319,508 |
| Feb 25, 2026 | 35.28 | 35.66 | 34.42 | 34.58 | 34.58 | -2.10% | 8,787,156 |
| Feb 24, 2026 | 34.70 | 35.66 | 34.60 | 35.32 | 35.32 | 2.08% | 18,644,390 |
| Feb 23, 2026 | 33.80 | 34.70 | 33.72 | 34.60 | 34.60 | 2.73% | 12,954,440 |
| Feb 20, 2026 | 32.88 | 33.84 | 32.88 | 33.68 | 33.68 | 3.00% | 13,524,880 |
| Feb 16, 2026 | 32.28 | 32.86 | 32.28 | 32.70 | 32.70 | 0.93% | 1,549,486 |
| Feb 13, 2026 | 32.72 | 32.72 | 32.26 | 32.40 | 32.40 | -1.04% | 4,576,998 |
| Feb 12, 2026 | 33.06 | 33.28 | 32.48 | 32.74 | 32.74 | -0.67% | 4,647,132 |
| Feb 11, 2026 | 32.40 | 33.08 | 32.38 | 32.96 | 32.96 | 0.49% | 4,963,722 |
| Feb 10, 2026 | 32.76 | 32.88 | 32.42 | 32.80 | 32.80 | 0.06% | 6,254,006 |
| Feb 9, 2026 | 32.30 | 32.78 | 32.06 | 32.78 | 32.78 | 2.50% | 6,849,176 |
| Feb 6, 2026 | 32.10 | 32.22 | 31.64 | 31.98 | 31.98 | -1.42% | 7,540,604 |
| Feb 5, 2026 | 31.80 | 32.72 | 31.80 | 32.44 | 32.44 | 1.12% | 7,986,613 |
| Feb 4, 2026 | 31.88 | 32.18 | 31.52 | 32.08 | 32.08 | 0.88% | 8,843,115 |
| Feb 3, 2026 | 31.04 | 31.90 | 31.00 | 31.80 | 31.80 | 2.91% | 9,559,916 |
| Feb 2, 2026 | 30.90 | 31.04 | 30.52 | 30.90 | 30.90 | -0.71% | 8,606,160 |
| Jan 30, 2026 | 31.52 | 31.70 | 30.98 | 31.12 | 31.12 | -1.95% | 7,777,917 |
| Jan 29, 2026 | 31.00 | 32.10 | 31.00 | 31.74 | 31.74 | 1.34% | 16,861,030 |
| Jan 28, 2026 | 30.50 | 31.46 | 30.40 | 31.32 | 31.32 | 3.57% | 10,655,290 |
| Jan 27, 2026 | 30.30 | 30.56 | 30.12 | 30.24 | 30.24 | -0.20% | 13,842,450 |
| Jan 26, 2026 | 30.00 | 30.30 | 29.10 | 30.30 | 30.30 | 0.33% | 13,123,040 |
| Jan 23, 2026 | 30.66 | 30.98 | 30.00 | 30.20 | 30.20 | -1.50% | 9,563,811 |
| Jan 22, 2026 | 30.62 | 31.16 | 30.32 | 30.66 | 30.66 | -0.20% | 8,591,920 |
| Jan 21, 2026 | 31.10 | 31.16 | 30.48 | 30.72 | 30.72 | -1.29% | 4,659,061 |
| Jan 20, 2026 | 31.00 | 31.28 | 30.80 | 31.12 | 31.12 | 0.52% | 4,473,596 |
| Jan 19, 2026 | 31.50 | 31.70 | 30.70 | 30.96 | 30.96 | -2.09% | 7,616,282 |
| Jan 16, 2026 | 31.68 | 31.96 | 31.42 | 31.62 | 31.62 | -0.19% | 8,269,125 |
| Jan 15, 2026 | 31.12 | 31.68 | 31.00 | 31.68 | 31.68 | 1.80% | 5,647,214 |
| Jan 14, 2026 | 31.62 | 31.84 | 30.64 | 31.12 | 31.12 | -1.89% | 10,471,060 |
| Jan 13, 2026 | 31.10 | 32.00 | 30.90 | 31.72 | 31.72 | 2.99% | 18,646,171 |
| Jan 12, 2026 | 29.70 | 30.88 | 29.70 | 30.80 | 30.80 | 3.98% | 15,216,090 |
| Jan 9, 2026 | 29.20 | 29.62 | 29.20 | 29.62 | 29.62 | 0.89% | 4,633,519 |
| Jan 8, 2026 | 28.96 | 29.40 | 28.92 | 29.36 | 29.36 | 1.45% | 5,282,205 |
| Jan 7, 2026 | 28.50 | 29.34 | 28.50 | 28.94 | 28.94 | 0.56% | 5,850,567 |
| Jan 6, 2026 | 28.44 | 29.08 | 28.44 | 28.78 | 28.78 | 1.20% | 7,275,010 |
| Jan 5, 2026 | 28.96 | 29.12 | 28.28 | 28.44 | 28.44 | -1.80% | 5,630,170 |
| Jan 2, 2026 | 28.18 | 28.96 | 28.18 | 28.96 | 28.96 | 2.91% | 5,351,717 |
| 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 |