HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 20,100
-400 (-1.95%)
At close: Feb 2, 2026
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 21,600.00 | 21,800.00 | 20,800.00 | 21,600.00 | 21,600.00 | -0.92% | 44,777 |
| Jan 19, 2026 | 21,800.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 6,201 |
| Jan 16, 2026 | 20,800.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 3.32% | 53,121 |
| Jan 15, 2026 | 20,800.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | -0.94% | 72,499 |
| Jan 14, 2026 | 21,800.00 | 21,800.00 | 20,900.00 | 21,300.00 | 21,300.00 | -2.74% | 75,163 |
| Jan 13, 2026 | 21,200.00 | 22,200.00 | 20,600.00 | 21,900.00 | 21,900.00 | 3.30% | 61,393 |
| Jan 12, 2026 | 23,200.00 | 23,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | -9.79% | 249,338 |
| Jan 9, 2026 | 23,900.00 | 24,300.00 | 22,700.00 | 23,500.00 | 23,500.00 | -3.29% | 67,278 |
| Jan 8, 2026 | 24,000.00 | 24,900.00 | 23,900.00 | 24,300.00 | 24,300.00 | -0.41% | 95,606 |
| Jan 7, 2026 | 24,500.00 | 24,500.00 | 23,600.00 | 24,400.00 | 24,400.00 | 1.24% | 53,403 |
| Jan 6, 2026 | 24,800.00 | 25,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -2.82% | 90,799 |
| Jan 5, 2026 | 23,800.00 | 24,900.00 | 23,200.00 | 24,800.00 | 24,800.00 | 7.36% | 395,639 |
| Dec 31, 2025 | 24,700.00 | 24,700.00 | 22,700.00 | 23,100.00 | 23,100.00 | -6.48% | 76,395 |
| Dec 30, 2025 | 23,800.00 | 25,400.00 | 23,400.00 | 24,700.00 | 24,700.00 | 5.56% | 73,191 |
| Dec 29, 2025 | 23,400.00 | 23,400.00 | 21,500.00 | 23,400.00 | 23,400.00 | 9.86% | 322,950 |
| Dec 26, 2025 | 20,000.00 | 21,800.00 | 19,800.00 | 21,300.00 | 21,300.00 | 7.04% | 54,155 |
| Dec 25, 2025 | 19,700.00 | 19,900.00 | 19,400.00 | 19,900.00 | 19,900.00 | 1.02% | 20,801 |
| Dec 24, 2025 | 19,400.00 | 19,800.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1.55% | 15,887 |
| Dec 23, 2025 | 19,700.00 | 19,800.00 | 19,400.00 | 19,400.00 | 19,400.00 | -2.02% | 56,401 |
| Dec 22, 2025 | 19,700.00 | 19,900.00 | 19,400.00 | 19,800.00 | 19,800.00 | 2.59% | 19,380 |
| Dec 19, 2025 | 19,700.00 | 19,700.00 | 19,200.00 | 19,300.00 | 19,300.00 | - | 47,951 |
| Dec 18, 2025 | 19,200.00 | 19,500.00 | 19,200.00 | 19,300.00 | 19,300.00 | 0.52% | 39,086 |
| Dec 17, 2025 | 19,100.00 | 19,200.00 | 18,900.00 | 19,200.00 | 19,200.00 | - | 16,101 |
| Dec 16, 2025 | 18,200.00 | 19,200.00 | 18,200.00 | 19,200.00 | 19,200.00 | 5.49% | 43,602 |
| Dec 15, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 40,408 |
| Dec 12, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 79,600 |
| Dec 11, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 31,000 |
| Dec 10, 2025 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 39,700 |
| Dec 9, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 34,101 |
| Dec 8, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.55% | 33,014 |
| Dec 5, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 63,400 |
| Dec 4, 2025 | 18,000.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | - | 31,900 |
| Dec 3, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.55% | 52,400 |
| Dec 2, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 12,295 |
| Dec 1, 2025 | 16,700.00 | 18,500.00 | 16,700.00 | 18,300.00 | 18,300.00 | 0.55% | 25,300 |
| Nov 28, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 32,447 |
| Nov 27, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 17,001 |
| Nov 26, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 41,305 |
| Nov 25, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 29,570 |
| Nov 24, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 20,300 |