Hengdeli Holdings Limited (HKG:3389)
Hong Kong · Delayed Price · Currency is HKD 0.2800
-0.0050 (-1.75%)
May 27, 2026, 4:09 PM HKT
Hengdeli Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 5,127,000 |
| May 26, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 9.62% | 5,536,000 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.69% | 1,452,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 1,324,000 |
| May 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.07% | 4,156,000 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 1,364,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 3,489,334 |
| May 15, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -6.04% | 3,584,000 |
| May 14, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 3,096,000 |
| May 13, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 3.85% | 16,484,800 |
| May 12, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 5.69% | 12,172,000 |
| May 11, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -0.40% | 7,512,103 |
| May 8, 2026 | 0.19 | 0.26 | 0.19 | 0.25 | 0.25 | 31.38% | 31,295,180 |
| May 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.62% | 19,734,000 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.26% | 76,260,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,460,400 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 600,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.37% | 608,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 96,000 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 1,260,000 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 9,472,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 820,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,208,000 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 1,811,200 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 2,420,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,348,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 286,566 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 448,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,484,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | - | 100,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 896,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 178,154 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 369,200 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.37% | 8,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 368,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 1,000,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 360,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 1,120,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 184,000 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.40% | 2,524,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 120,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 68,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 1,424,000 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.61% | 2,104,000 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 1,536,000 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 3,440,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 1,652,000 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,276,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 1,265,200 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 120,000 |