HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 16,100
-100 (-0.62%)
At close: Jun 5, 2026
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | -0.62% | 8,507 |
| Jun 4, 2026 | 15,900.00 | 16,400.00 | 15,200.00 | 16,200.00 | 16,200.00 | 2.53% | 207,201 |
| Jun 3, 2026 | 14,800.00 | 15,800.00 | 14,800.00 | 15,800.00 | 15,800.00 | -0.63% | 9,033 |
| Jun 2, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 1,800 |
| Jun 1, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 4,100 |
| May 29, 2026 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.63% | 102,800 |
| May 28, 2026 | 16,000.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 2,800 |
| May 27, 2026 | 16,000.00 | 16,200.00 | 15,400.00 | 16,200.00 | 16,200.00 | 1.89% | 106,401 |
| May 26, 2026 | 15,500.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 12,380 |
| May 25, 2026 | 16,100.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 5,763 |
| May 22, 2026 | 15,800.00 | 17,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 7,000 |
| May 21, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 8,102 |
| May 20, 2026 | 16,300.00 | 16,300.00 | 14,400.00 | 15,900.00 | 15,900.00 | -0.63% | 32,126 |
| May 19, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.44% | 2,200 |
| May 18, 2026 | 16,500.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | - | 20,005 |
| May 15, 2026 | 16,000.00 | 16,500.00 | 15,500.00 | 16,400.00 | 16,400.00 | - | 9,800 |
| May 14, 2026 | 16,700.00 | 16,700.00 | 16,000.00 | 16,400.00 | 16,400.00 | 1.86% | 6,160 |
| May 13, 2026 | 16,000.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | -3.01% | 4,201 |
| May 12, 2026 | 16,700.00 | 16,700.00 | 16,000.00 | 16,600.00 | 16,600.00 | 4.40% | 3,700 |
| May 11, 2026 | 15,700.00 | 16,100.00 | 15,600.00 | 15,900.00 | 15,900.00 | -3.05% | 14,305 |
| May 8, 2026 | 16,400.00 | 16,400.00 | 15,600.00 | 16,400.00 | 16,400.00 | -0.61% | 13,413 |
| May 7, 2026 | 16,100.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | -1.20% | 22,700 |
| May 6, 2026 | 16,300.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 0.60% | 7,178 |
| May 5, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.35% | 1,005 |
| May 4, 2026 | 16,500.00 | 17,000.00 | 15,400.00 | 17,000.00 | 17,000.00 | - | 11,080 |
| Apr 29, 2026 | 16,800.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | - | 4,100 |
| Apr 28, 2026 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | -0.58% | 900 |
| Apr 24, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 2,000 |
| Apr 23, 2026 | 17,200.00 | 17,200.00 | 16,500.00 | 17,100.00 | 17,100.00 | -0.58% | 8,300 |
| Apr 22, 2026 | 16,700.00 | 17,300.00 | 16,700.00 | 17,200.00 | 17,200.00 | -0.58% | 300 |
| Apr 21, 2026 | 17,500.00 | 17,500.00 | 16,200.00 | 17,300.00 | 17,300.00 | -1.14% | 16,232 |
| Apr 20, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.57% | 10,500 |
| Apr 17, 2026 | 17,500.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.68% | 4,701 |
| Apr 16, 2026 | 17,600.00 | 18,000.00 | 17,200.00 | 17,900.00 | 17,900.00 | 2.29% | 30,700 |
| Apr 15, 2026 | 17,200.00 | 17,700.00 | 17,200.00 | 17,500.00 | 17,500.00 | -0.57% | 6,500 |
| Apr 14, 2026 | 17,800.00 | 17,800.00 | 17,100.00 | 17,600.00 | 17,600.00 | -1.12% | 13,939 |
| Apr 13, 2026 | 17,000.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,800.00 | 2.89% | 12,152 |
| Apr 10, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.17% | 14,943 |
| Apr 9, 2026 | 16,900.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 12,200 |
| Apr 8, 2026 | 16,800.00 | 17,100.00 | 16,500.00 | 17,100.00 | 17,100.00 | 3.64% | 14,988 |
| 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 |