Hengdeli Holdings Limited (HKG:3389)
Hong Kong · Delayed Price · Currency is HKD 0.1790
+0.0080 (4.68%)
Mar 5, 2026, 3:45 PM HKT
Hengdeli Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.68% | 1,904,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.47% | 3,716,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 604,000 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 3,076,000 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,489,600 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.45% | 1,300,000 |
| Feb 25, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 10.93% | 3,964,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 350,257 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.13% | 3,196,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,536,000 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 724,000 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.87% | 1,328,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 432,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 1,032,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.73% | 348,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 1,700,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 784,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 1,280,000 |
| Feb 4, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 8.93% | 2,104,800 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 345,180 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 236,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,971,176 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,232,000 |
| Jan 28, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.19% | 1,970,000 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.69% | 5,378,770 |
| Jan 26, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 5.81% | 17,159,230 |
| Jan 23, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 3.61% | 14,132,000 |
| Jan 22, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 16.08% | 6,784,000 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.88% | 19,414,070 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16,787,659 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 33,389,400 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 11,970,200 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,069,200 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 5,664,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 62,432,080 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 5,362,400 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 156,400 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,084,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 658,068 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 3,654,196 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,258,156 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,012,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 2,330,154 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 1,539,799 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,963,457 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 140,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 164,800 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 120,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,240,400 |