HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 16,600
-400 (-2.35%)
At close: Apr 6, 2026
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.60% | 2,001 |
| Apr 6, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,600.00 | 16,600.00 | -2.35% | 8,100 |
| Apr 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.59% | 126 |
| Apr 2, 2026 | 16,400.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | -1.17% | 1,625 |
| Apr 1, 2026 | 16,700.00 | 17,100.00 | 16,700.00 | 17,100.00 | 17,100.00 | 3.01% | 42,841 |
| Mar 31, 2026 | 16,700.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 1.22% | 213,424 |
| Mar 30, 2026 | 15,600.00 | 16,700.00 | 15,600.00 | 16,400.00 | 16,400.00 | -1.20% | 7,802 |
| Mar 27, 2026 | 15,600.00 | 16,600.00 | 15,600.00 | 16,600.00 | 16,600.00 | - | 8,086 |
| Mar 26, 2026 | 16,200.00 | 16,600.00 | 16,200.00 | 16,600.00 | 16,600.00 | - | 24,800 |
| Mar 25, 2026 | 16,500.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | - | 27,326 |
| Mar 24, 2026 | 16,400.00 | 16,800.00 | 16,400.00 | 16,600.00 | 16,600.00 | 2.47% | 6,101 |
| Mar 23, 2026 | 16,600.00 | 17,000.00 | 15,800.00 | 16,200.00 | 16,200.00 | -7.43% | 123,200 |
| Mar 20, 2026 | 17,500.00 | 17,500.00 | 16,700.00 | 17,500.00 | 17,500.00 | -1.69% | 15,404 |
| Mar 19, 2026 | 17,400.00 | 17,900.00 | 17,400.00 | 17,800.00 | 17,800.00 | - | 7,635 |
| Mar 18, 2026 | 18,300.00 | 18,300.00 | 17,500.00 | 17,800.00 | 17,800.00 | - | 10,695 |
| Mar 17, 2026 | 16,500.00 | 18,100.00 | 16,500.00 | 17,800.00 | 17,800.00 | 7.88% | 61,173 |
| Mar 16, 2026 | 16,100.00 | 16,600.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3.13% | 136,532 |
| Mar 13, 2026 | 14,800.00 | 16,400.00 | 14,800.00 | 16,000.00 | 16,000.00 | -1.84% | 105,836 |
| Mar 12, 2026 | 16,500.00 | 16,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | - | 21,500 |
| Mar 11, 2026 | 15,900.00 | 16,500.00 | 15,600.00 | 16,300.00 | 16,300.00 | 1.88% | 31,700 |
| Mar 10, 2026 | 15,800.00 | 16,200.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.27% | 26,722 |
| Mar 9, 2026 | 16,600.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | -9.71% | 42,500 |
| Mar 6, 2026 | 16,700.00 | 17,700.00 | 16,600.00 | 17,500.00 | 17,500.00 | -1.13% | 20,349 |
| Mar 5, 2026 | 17,800.00 | 17,800.00 | 17,000.00 | 17,700.00 | 17,700.00 | - | 11,800 |
| Mar 4, 2026 | 18,000.00 | 18,000.00 | 17,000.00 | 17,700.00 | 17,700.00 | -1.67% | 6,800 |
| Mar 3, 2026 | 17,400.00 | 18,000.00 | 16,700.00 | 18,000.00 | 18,000.00 | 2.86% | 56,960 |
| Mar 2, 2026 | 18,000.00 | 18,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -6.91% | 65,610 |
| Feb 27, 2026 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | -1.05% | 26,300 |
| Feb 26, 2026 | 19,500.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 13,816 |
| Feb 25, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,400.00 | 19,400.00 | -1.52% | 21,400 |
| Feb 24, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 19,700.00 | 19,700.00 | -1.50% | 6,000 |
| Feb 23, 2026 | 19,100.00 | 20,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | 6.38% | 5,262 |
| Feb 13, 2026 | 18,600.00 | 19,000.00 | 18,000.00 | 18,800.00 | 18,800.00 | -1.05% | 50,049 |
| Feb 12, 2026 | 19,400.00 | 19,400.00 | 18,600.00 | 19,000.00 | 19,000.00 | 1.06% | 14,000 |
| Feb 11, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,800.00 | 18,800.00 | -1.57% | 35,451 |
| Feb 10, 2026 | 18,900.00 | 19,100.00 | 18,500.00 | 19,100.00 | 19,100.00 | -0.52% | 5,300 |
| Feb 9, 2026 | 18,800.00 | 19,600.00 | 17,300.00 | 19,200.00 | 19,200.00 | - | 17,664 |
| Feb 6, 2026 | 19,800.00 | 19,900.00 | 19,000.00 | 19,200.00 | 19,200.00 | -4.00% | 27,900 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 3,300 |
| Feb 4, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | -2.40% | 6,200 |
| Feb 3, 2026 | 20,500.00 | 22,000.00 | 19,700.00 | 20,800.00 | 20,800.00 | 3.48% | 27,202 |
| Feb 2, 2026 | 20,200.00 | 20,200.00 | 19,500.00 | 20,100.00 | 20,100.00 | -1.95% | 12,461 |
| Jan 30, 2026 | 21,300.00 | 21,300.00 | 19,800.00 | 20,500.00 | 20,500.00 | 0.49% | 5,700 |
| Jan 29, 2026 | 19,600.00 | 20,400.00 | 19,400.00 | 20,400.00 | 20,400.00 | 0.99% | 47,949 |
| Jan 28, 2026 | 20,500.00 | 20,500.00 | 19,500.00 | 20,200.00 | 20,200.00 | -2.88% | 71,152 |
| Jan 27, 2026 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.95% | 18,000 |
| Jan 26, 2026 | 21,600.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | - | 10,800 |
| Jan 23, 2026 | 21,300.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.41% | 10,400 |
| Jan 22, 2026 | 21,200.00 | 21,500.00 | 20,800.00 | 21,300.00 | 21,300.00 | -0.47% | 38,705 |
| Jan 21, 2026 | 21,600.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 18,924 |