Henderson Investment Limited (HKG:0097)
Hong Kong · Delayed Price · Currency is HKD 0.1750
-0.0010 (-0.57%)
Jan 27, 2026, 2:39 PM HKT
Henderson Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 325,000 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 333,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 1,248,993 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 415,993 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 506,992 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -6.42% | 1,361,991 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.47% | 558,995 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 247,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.17% | 254,256 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 135,000 |
| Jan 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 491,489 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 352,000 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | 408,996 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 37,000 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 436,993 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,264,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 466,994 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 257,000 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.33% | 12,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 256,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,733,000 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 31,848 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 146,000 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.12% | 264,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.19% | 113,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.62% | 159,995 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.07% | 310,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.60% | 945,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 454,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.04% | 196,156 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 172,994 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 150,000 |
| Dec 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 442,000 |
| Dec 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.17% | 42,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.66% | 182,375 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 53,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 175,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 501,000 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.23% | 526,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 33,000 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 217,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 219,000 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 164,000 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.57% | 323,000 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.02% | 333,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.58% | 34,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 381,000 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.52% | 49,900 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.02% | 45,000 |