Skip to main content
Hengdeli Holdings Limited (HKG:3389)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.178
0.00 (0.00%)
Apr 29, 2026, 3:06 PM HKT

Hengdeli Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.180.180.18-96,000
Apr 28, 20260.170.180.170.180.18-1.11%1,260,000
Apr 27, 20260.170.180.170.180.185.88%9,472,000
Apr 24, 20260.180.180.170.170.17-2.86%820,000
Apr 23, 20260.180.180.180.180.18-3,208,000
Apr 22, 20260.170.180.170.180.183.55%1,811,200
Apr 21, 20260.170.170.170.170.17-0.59%2,420,000
Apr 20, 20260.180.180.170.170.17-1,348,000
Apr 17, 20260.170.170.170.170.17-0.58%286,566
Apr 16, 20260.170.170.170.170.17-0.58%448,000
Apr 15, 20260.170.180.170.170.17-1,484,000
Apr 14, 20260.180.180.180.170.17-100,000
Apr 13, 20260.180.180.170.170.17-1.71%896,000
Apr 10, 20260.180.180.170.180.180.57%178,154
Apr 9, 20260.170.170.170.170.171.16%369,200
Apr 8, 20260.170.170.170.170.17-3.37%8,000
Apr 2, 20260.180.180.180.180.181.14%368,000
Apr 1, 20260.180.180.180.180.18-2.22%1,000,000
Mar 31, 20260.180.180.180.180.18-1.10%360,000
Mar 30, 20260.180.180.180.180.18-2.15%1,120,000
Mar 27, 20260.190.190.190.190.19-2.11%184,000
Mar 26, 20260.190.200.190.190.194.40%2,524,000
Mar 25, 20260.180.180.180.180.18-2.15%120,000
Mar 24, 20260.190.190.190.190.19-68,000
Mar 23, 20260.190.190.180.190.19-1.59%1,424,000
Mar 20, 20260.180.190.180.190.191.61%2,104,000
Mar 19, 20260.180.190.180.190.191.64%1,536,000
Mar 18, 20260.180.190.180.180.18-0.54%3,440,000
Mar 17, 20260.190.190.180.180.18-1.60%1,652,000
Mar 16, 20260.180.190.180.190.19-0.53%1,276,000
Mar 13, 20260.190.190.190.190.191.62%1,265,200
Mar 12, 20260.180.190.180.190.19-120,000
Mar 11, 20260.190.190.190.190.19-1,652,000
Mar 10, 20260.190.190.180.190.19-1,016,000
Mar 9, 20260.190.190.180.190.19-4.64%548,000
Mar 6, 20260.180.200.180.190.198.38%1,416,000
Mar 5, 20260.170.180.170.180.184.68%1,904,000
Mar 4, 20260.190.190.170.170.17-10.47%3,716,000
Mar 3, 20260.190.190.190.190.19-2.05%604,000
Mar 2, 20260.190.200.190.200.20-0.51%3,076,000
Feb 27, 20260.190.210.190.200.20-1,489,600
Feb 26, 20260.200.200.190.200.20-3.45%1,300,000
Feb 25, 20260.190.210.190.200.2010.93%3,964,000
Feb 24, 20260.180.180.180.180.182.23%350,257
Feb 23, 20260.180.190.180.180.181.13%3,196,000
Feb 20, 20260.180.180.170.180.18-1,536,000
Feb 16, 20260.170.180.170.180.18-1.12%724,000
Feb 13, 20260.170.180.170.180.182.87%1,328,000
Feb 12, 20260.170.170.170.170.170.58%432,000
Feb 11, 20260.180.180.170.170.17-2.81%1,032,000
Feb 10, 20260.180.180.170.180.18-2.73%348,000
Feb 9, 20260.180.180.180.180.182.23%1,700,000
Feb 6, 20260.180.180.180.180.18-0.56%784,000
Feb 5, 20260.180.180.180.180.18-1.64%1,280,000
Feb 4, 20260.170.190.170.180.188.93%2,104,800
Feb 3, 20260.170.170.170.170.17-1.18%345,180
Feb 2, 20260.170.170.170.170.17-236,000
Jan 30, 20260.170.170.170.170.17-2,971,176
Jan 29, 20260.170.170.170.170.17-1,232,000
Jan 28, 20260.160.180.160.170.171.19%1,970,000
Jan 27, 20260.180.180.170.170.17-7.69%5,378,770
Jan 26, 20260.180.210.180.180.185.81%17,159,230
Jan 23, 20260.170.190.160.170.173.61%14,132,000
Jan 22, 20260.140.170.140.170.1716.08%6,784,000
Jan 21, 20260.140.150.140.140.142.88%19,414,070
Jan 20, 20260.140.140.140.140.14-16,787,659
Jan 19, 20260.140.140.140.140.14-0.71%33,389,400
Jan 16, 20260.140.140.140.140.140.72%11,970,200
Jan 15, 20260.140.140.140.140.14-2,069,200
Jan 14, 20260.140.140.140.140.14-0.71%5,664,000
Jan 13, 20260.140.140.140.140.14-62,432,080
Jan 12, 20260.140.140.140.140.140.72%5,362,400
Jan 9, 20260.140.140.140.140.14-156,400
Jan 8, 20260.140.140.140.140.14-1,084,000
Jan 7, 20260.140.140.140.140.14-0.71%658,068
Jan 6, 20260.140.140.140.140.140.72%3,654,196
Jan 5, 20260.140.140.140.140.14-3,258,156
Jan 2, 20260.140.140.140.140.14-2,012,000
Dec 31, 20250.140.140.140.140.14-20,000
Dec 30, 20250.140.140.140.140.14-0.71%2,330,154
Dec 29, 20250.140.140.140.140.140.72%1,539,799
Dec 24, 20250.140.140.140.140.14-1,963,457
Dec 23, 20250.140.140.140.140.14-140,000
Dec 22, 20250.140.140.140.140.14-164,800
Dec 19, 20250.140.140.140.140.14-120,000
Dec 18, 20250.140.140.140.140.14-2,240,400
Dec 17, 20250.140.140.140.140.14-0.71%2,772,800
Dec 16, 20250.140.140.140.140.14-212,000
Dec 15, 20250.140.140.140.140.140.72%1,044,000
Dec 12, 20250.140.140.140.140.14-1,020,000
Dec 11, 20250.140.140.140.140.14-868,000
Dec 10, 20250.140.140.140.140.14-328,000
Dec 9, 20250.140.140.140.140.14-3,812,000
Dec 8, 20250.140.140.140.140.14-9,256,000
Dec 5, 20250.140.140.140.140.14-3,188,000
Dec 4, 20250.140.140.140.140.14-1,985,600
Dec 3, 20250.140.140.140.140.14-2,168,000
Dec 2, 20250.140.140.140.140.14-4,802,000
Dec 1, 20250.140.150.140.140.1411.20%97,118,440
Nov 25, 20250.120.130.120.130.13-0.79%2,152,000