Hengdeli Holdings Limited (HKG:3389)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0100 (3.51%)
Jul 7, 2026, 4:08 PM HKT
Hengdeli Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 3,632,000 |
| Jul 6, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 9,084,000 |
| Jul 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 9,716,000 |
| Jul 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,348,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 4,720,000 |
| Jun 29, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.00% | 6,168,000 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.10% | 4,060,000 |
| Jun 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.73% | 1,224,000 |
| Jun 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.36% | 2,108,000 |
| Jun 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 3,204,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.23% | 1,473,200 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 800,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.03% | 2,844,000 |
| Jun 16, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.50% | 1,228,000 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.13% | 1,356,000 |
| Jun 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 680,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,576,000 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.67% | 212,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 824,000 |
| Jun 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 1,328,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.14% | 1,024,000 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 316,000 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 960,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 4,776,000 |
| Jun 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 2,912,000 |
| May 29, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 3,220,000 |
| May 28, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 3.57% | 6,288,000 |
| 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 |