Henderson Land Development Company Limited (HKG:0012)
Hong Kong · Delayed Price · Currency is HKD 28.06
-0.32 (-1.13%)
Aug 8, 2025, 4:08 PM HKT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28.38 | 28.56 | 28.00 | 28.06 | 28.06 | -1.13% | 3,689,858 |
| Aug 7, 2025 | 27.28 | 28.84 | 27.28 | 28.38 | 28.38 | 3.35% | 12,673,906 |
| Aug 6, 2025 | 27.70 | 27.70 | 27.34 | 27.46 | 27.46 | -0.87% | 4,421,614 |
| Aug 5, 2025 | 27.64 | 27.92 | 27.48 | 27.70 | 27.70 | 0.14% | 2,987,264 |
| Aug 4, 2025 | 27.44 | 27.72 | 27.26 | 27.66 | 27.66 | 1.13% | 4,466,267 |
| Aug 1, 2025 | 27.35 | 27.60 | 27.25 | 27.35 | 27.35 | -0.55% | 6,896,251 |
| Jul 31, 2025 | 27.90 | 27.95 | 27.45 | 27.50 | 27.50 | -1.61% | 5,155,469 |
| Jul 30, 2025 | 27.90 | 27.95 | 27.50 | 27.95 | 27.95 | 0.18% | 5,516,689 |
| Jul 29, 2025 | 27.85 | 28.00 | 27.55 | 27.90 | 27.90 | 0.18% | 7,892,761 |
| Jul 28, 2025 | 27.45 | 28.05 | 27.25 | 27.85 | 27.85 | 1.46% | 9,052,640 |
| Jul 25, 2025 | 27.00 | 27.50 | 26.90 | 27.45 | 27.45 | 0.92% | 8,258,519 |
| Jul 24, 2025 | 27.15 | 27.55 | 26.95 | 27.20 | 27.20 | 0.18% | 8,712,059 |
| Jul 23, 2025 | 26.85 | 27.15 | 26.80 | 27.15 | 27.15 | 1.69% | 15,553,522 |
| Jul 22, 2025 | 26.55 | 26.80 | 26.45 | 26.70 | 26.70 | 0.56% | 10,520,124 |
| Jul 21, 2025 | 26.45 | 26.70 | 26.45 | 26.55 | 26.55 | 0.38% | 8,303,557 |
| Jul 18, 2025 | 26.55 | 27.00 | 26.10 | 26.45 | 26.45 | -0.38% | 9,206,173 |
| Jul 17, 2025 | 26.35 | 26.55 | 26.25 | 26.55 | 26.55 | 0.76% | 6,475,525 |
| Jul 16, 2025 | 26.50 | 26.50 | 26.10 | 26.35 | 26.35 | -0.75% | 7,977,119 |
| Jul 15, 2025 | 26.00 | 26.60 | 25.85 | 26.55 | 26.55 | 2.12% | 16,406,894 |
| Jul 14, 2025 | 26.15 | 26.20 | 25.80 | 26.00 | 26.00 | - | 11,312,302 |
| Jul 11, 2025 | 26.00 | 26.35 | 25.80 | 26.00 | 26.00 | 0.78% | 11,318,781 |
| Jul 10, 2025 | 25.85 | 26.05 | 25.50 | 25.80 | 25.80 | -0.39% | 12,786,498 |
| Jul 9, 2025 | 26.95 | 26.95 | 25.20 | 25.90 | 25.90 | -8.64% | 44,787,817 |
| Jul 8, 2025 | 28.95 | 29.15 | 28.25 | 28.35 | 28.35 | -2.07% | 4,353,165 |
| Jul 7, 2025 | 29.00 | 29.40 | 28.85 | 28.95 | 28.95 | - | 6,432,831 |
| Jul 4, 2025 | 29.05 | 29.05 | 28.35 | 28.95 | 28.95 | -0.34% | 6,507,273 |
| Jul 3, 2025 | 29.00 | 29.20 | 28.50 | 29.05 | 29.05 | 0.35% | 6,390,195 |
| Jul 2, 2025 | 27.80 | 29.10 | 27.55 | 28.95 | 28.95 | 5.46% | 11,896,960 |
| Jun 30, 2025 | 27.60 | 28.00 | 27.30 | 27.45 | 27.45 | -0.54% | 7,441,972 |
| Jun 27, 2025 | 27.85 | 28.30 | 27.30 | 27.60 | 27.60 | -1.95% | 7,558,527 |
| Jun 26, 2025 | 28.50 | 28.50 | 27.30 | 28.15 | 28.15 | -2.09% | 8,781,319 |
| Jun 25, 2025 | 27.60 | 28.85 | 27.50 | 28.75 | 28.75 | 4.55% | 8,656,884 |
| Jun 24, 2025 | 27.50 | 27.90 | 27.35 | 27.50 | 27.50 | - | 8,005,007 |
| Jun 23, 2025 | 26.95 | 27.65 | 26.75 | 27.50 | 27.50 | 1.66% | 11,725,435 |
| Jun 20, 2025 | 26.95 | 27.25 | 26.70 | 27.05 | 27.05 | 1.31% | 35,413,212 |
| Jun 19, 2025 | 26.45 | 26.85 | 26.40 | 26.70 | 26.70 | 0.38% | 11,309,596 |
| Jun 18, 2025 | 26.70 | 26.90 | 26.45 | 26.60 | 26.60 | -0.75% | 13,337,542 |
| Jun 17, 2025 | 26.90 | 27.10 | 26.50 | 26.80 | 26.80 | -0.37% | 11,693,893 |
| Jun 16, 2025 | 25.70 | 27.00 | 25.45 | 26.90 | 26.90 | 4.67% | 12,200,067 |
| Jun 13, 2025 | 25.35 | 25.80 | 25.30 | 25.70 | 25.70 | 1.38% | 9,352,828 |
| Jun 12, 2025 | 24.90 | 25.55 | 24.85 | 25.35 | 25.35 | 1.20% | 6,802,580 |
| Jun 11, 2025 | 25.05 | 25.40 | 24.90 | 25.05 | 25.05 | -0.20% | 7,117,237 |
| Jun 10, 2025 | 24.80 | 25.25 | 24.75 | 25.10 | 25.10 | 1.21% | 8,166,039 |
| Jun 9, 2025 | 24.55 | 24.90 | 24.55 | 24.80 | 24.80 | 0.40% | 7,985,758 |
| Jun 6, 2025 | 24.55 | 24.90 | 24.45 | 24.70 | 24.70 | 1.65% | 9,441,142 |
| Jun 5, 2025 | 24.70 | 25.15 | 24.30 | 24.30 | 24.30 | -1.02% | 21,866,762 |
| Jun 4, 2025 | 24.85 | 24.85 | 24.40 | 24.55 | 23.25 | -1.21% | 6,703,097 |
| Jun 3, 2025 | 24.25 | 24.85 | 24.25 | 24.85 | 23.53 | 2.26% | 7,495,396 |
| Jun 2, 2025 | 24.55 | 24.65 | 24.05 | 24.30 | 23.01 | -1.02% | 6,875,246 |
| May 30, 2025 | 24.35 | 24.65 | 24.30 | 24.55 | 23.25 | 0.82% | 8,767,681 |