Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
4.150
-0.030 (-0.72%)
Feb 10, 2026, 2:55 PM EST
HLDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.19% | 6,778 |
| Feb 10, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.74% | 6,578 |
| Feb 9, 2026 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 2.27% | 8,510 |
| Feb 6, 2026 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | 0.86% | 37,060 |
| Feb 5, 2026 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 1.63% | 23,894 |
| Feb 4, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | 2.05% | 9,656 |
| Feb 3, 2026 | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -0.51% | 12,278 |
| Feb 2, 2026 | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -0.66% | 21,798 |
| Jan 30, 2026 | 3.98 | 4.03 | 3.93 | 3.96 | 3.96 | -0.40% | 11,908 |
| Jan 29, 2026 | 3.99 | 4.08 | 3.96 | 3.97 | 3.97 | 1.33% | 13,620 |
| Jan 28, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | 4.53% | 14,803 |
| Jan 27, 2026 | 3.74 | 3.84 | 3.74 | 3.75 | 3.75 | -2.47% | 6,664 |
| Jan 26, 2026 | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | 2.21% | 8,958 |
| Jan 23, 2026 | 3.81 | 3.84 | 3.76 | 3.76 | 3.76 | -3.79% | 12,816 |
| Jan 22, 2026 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | 0.03% | 5,637 |
| Jan 21, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -0.03% | 6,807 |
| Jan 20, 2026 | 3.91 | 3.94 | 3.91 | 3.91 | 3.91 | -1.26% | 10,065 |
| Jan 16, 2026 | 3.97 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 5,709 |
| Jan 15, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 2.04% | 6,593 |
| Jan 14, 2026 | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | -0.71% | 14,533 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.94 | 3.95 | 3.95 | 0.38% | 7,592 |
| Jan 12, 2026 | 3.90 | 3.96 | 3.89 | 3.93 | 3.93 | 4.05% | 26,509 |
| Jan 9, 2026 | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | 1.61% | 7,658 |
| Jan 8, 2026 | 3.62 | 3.74 | 3.62 | 3.72 | 3.72 | 3.05% | 30,758 |
| Jan 7, 2026 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | 0.28% | 13,432 |
| Jan 6, 2026 | 3.62 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 16,957 |
| Jan 5, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | -0.82% | 21,155 |
| Jan 2, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | 2.51% | 13,446 |
| Dec 31, 2025 | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -1.92% | 16,349 |
| Dec 30, 2025 | 3.50 | 3.67 | 3.50 | 3.65 | 3.65 | -0.54% | 13,341 |
| Dec 29, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -2.39% | 13,162 |
| Dec 26, 2025 | 3.78 | 3.87 | 3.70 | 3.76 | 3.76 | 2.20% | 25,802 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 0.52% | 2,360 |
| Dec 23, 2025 | 3.88 | 3.88 | 3.64 | 3.66 | 3.66 | 0.83% | 19,248 |
| Dec 22, 2025 | 3.67 | 3.73 | 3.62 | 3.63 | 3.63 | -2.16% | 7,356 |
| Dec 19, 2025 | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -2.11% | 28,859 |
| Dec 18, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | 0.53% | 15,862 |
| Dec 17, 2025 | 3.86 | 3.88 | 3.67 | 3.77 | 3.77 | 2.72% | 2,283 |
| Dec 16, 2025 | 3.70 | 3.74 | 3.61 | 3.67 | 3.67 | -0.27% | 15,110 |
| Dec 15, 2025 | 3.77 | 3.87 | 3.67 | 3.68 | 3.68 | -1.08% | 13,141 |
| Dec 12, 2025 | 3.73 | 3.73 | 3.70 | 3.72 | 3.72 | 0.27% | 4,893 |
| Dec 11, 2025 | 3.60 | 3.73 | 3.60 | 3.71 | 3.71 | 2.49% | 15,354 |
| Dec 10, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -1.09% | 11,536 |
| Dec 9, 2025 | 3.64 | 3.69 | 3.62 | 3.66 | 3.66 | 2.23% | 17,048 |
| Dec 8, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -3.24% | 17,135 |
| Dec 5, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.70 | - | 5,091 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -0.88% | 25,812 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | -4.28% | 13,786 |
| Dec 2, 2025 | 3.89 | 3.90 | 3.79 | 3.90 | 3.90 | 3.72% | 5,255 |
| Dec 1, 2025 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 9,262 |