Skip to main content
logo
Henderson Land Development Company Limited (HKG:0012)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.20
+0.42 (1.51%)
Sep 19, 2025, 4:08 PM HKT

HKG:0012 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202527.6028.3027.6028.2028.201.51%17,447,177
Sep 18, 202528.0028.1027.6627.7827.78-0.64%8,925,500
Sep 17, 202528.1828.1827.6427.9627.96-0.78%5,038,427
Sep 16, 202527.8028.2227.8028.1828.180.50%6,774,661
Sep 15, 202528.1028.1027.7628.0428.04-0.43%4,838,159
Sep 12, 202528.0028.2427.6428.1628.161.51%6,958,462
Sep 11, 202527.6027.8627.4427.7427.740.22%6,918,433
Sep 10, 202527.0027.7026.9627.6827.682.37%6,942,421
Sep 9, 202526.5827.0626.5427.0427.041.73%4,784,132
Sep 8, 202526.6026.7026.1026.5826.580.23%3,748,347
Sep 5, 202526.2026.5225.7626.5226.521.84%11,561,625
Sep 4, 202526.2826.3025.9026.0426.04-0.99%5,375,367
Sep 3, 202526.9626.9626.1426.3026.30-3.17%10,337,895
Sep 2, 202527.1827.3827.0427.1626.66-0.07%4,584,189
Sep 1, 202527.0427.2026.9827.1826.681.04%3,500,936
Aug 29, 202527.2027.2026.9026.9026.40-0.07%3,526,585
Aug 28, 202526.9827.1826.8826.9226.42-0.22%3,458,872
Aug 27, 202527.1427.3226.8426.9826.48-0.59%6,827,459
Aug 26, 202527.4027.6627.1227.1426.64-1.31%7,797,714
Aug 25, 202527.6027.7827.4427.5026.991.18%6,124,281
Aug 22, 202527.3027.5226.9227.1826.68-0.59%6,320,309
Aug 21, 202527.2627.6626.6827.3426.840.07%5,138,602
Aug 20, 202527.1027.4826.8027.3226.820.74%4,045,793
Aug 19, 202527.3627.3627.0027.1226.620.52%4,276,432
Aug 18, 202527.6027.9626.9226.9826.48-2.25%11,324,897
Aug 15, 202528.6828.9427.3227.6027.09-4.63%13,058,529
Aug 14, 202528.9029.1828.7028.9428.410.84%5,706,107
Aug 13, 202528.2028.8228.2028.7028.171.99%5,166,046
Aug 12, 202528.6028.6028.0428.1427.62-1.19%4,027,974
Aug 11, 202527.8228.6627.8228.4827.961.50%7,448,061
Aug 8, 202528.3828.5628.0028.0627.54-1.13%4,421,858
Aug 7, 202527.2828.8427.2828.3827.863.35%12,653,906
Aug 6, 202527.7027.7027.3427.4626.95-0.87%4,420,614
Aug 5, 202527.6427.9227.4827.7027.190.14%2,984,264
Aug 4, 202527.4427.7227.2627.6627.151.13%4,466,267
Aug 1, 202527.3527.6027.2527.3526.85-0.55%6,896,251
Jul 31, 202527.9027.9527.4527.5026.99-1.61%5,149,469
Jul 30, 202527.9027.9527.5027.9527.440.18%5,516,689
Jul 29, 202527.8528.0027.5527.9027.390.18%7,892,761
Jul 28, 202527.4528.0527.2527.8527.341.46%9,052,640
Jul 25, 202527.0027.5026.9027.4526.940.92%8,258,519
Jul 24, 202527.1527.5526.9527.2026.700.18%8,712,059
Jul 23, 202526.8527.1526.8027.1526.651.69%15,553,522
Jul 22, 202526.5526.8026.4526.7026.210.56%10,518,124
Jul 21, 202526.4526.7026.4526.5526.060.38%8,303,557
Jul 18, 202526.5527.0026.1026.4525.96-0.38%9,206,173
Jul 17, 202526.3526.5526.2526.5526.060.76%6,475,525
Jul 16, 202526.5026.5026.1026.3525.86-0.75%7,977,119
Jul 15, 202526.0026.6025.8526.5526.062.12%16,405,894
Jul 14, 202526.1526.2025.8026.0025.52-11,312,302