Henderson Investment Limited (HKG:0097)
Hong Kong · Delayed Price · Currency is HKD 0.1500
+0.0070 (4.90%)
Jul 20, 2026, 3:39 PM HKT
Henderson Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.50% | 45,992 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 227,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.70% | 298,990 |
| Jul 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.73% | 162,998 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 44,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 123,320 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 4.05% | 857,240 |
| Jul 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.27% | 152,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.29% | 233,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 200,000 |
| Jul 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | 428,990 |
| Jul 2, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.52% | 292,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | - |
| Jun 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.49% | 223,991 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.54% | 142,999 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 72,000 |
| Jun 24, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.68% | 311,994 |
| Jun 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.25% | 87,890 |
| Jun 22, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.67% | 224,997 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 193,100 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.11% | 269,000 |
| Jun 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.58% | 381,000 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 153,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.52% | 288,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 107,792 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.64% | 253,578 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.34% | 232,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 387,000 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 72,000 |
| Jun 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 523,000 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.41% | 818,000 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.63% | 1,152,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 871,000 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 152,663 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.38% | 985,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.29% | 421,000 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 307,000 |
| May 22, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 2.58% | 987,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -6.06% | 2,889,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 3,432,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | 1,069,000 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 129,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 225,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 8,000 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 505,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 221,290 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 114,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 486,000 |