Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
3.660
+0.030 (0.83%)
Dec 24, 2025, 12:57 PM EST
HLDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -3.11% | 2,829 |
| Nov 26, 2025 | 3.82 | 3.86 | 3.78 | 3.86 | 3.86 | 2.12% | 6,748 |
| Nov 25, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | -0.79% | 26,454 |
| Nov 24, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 1.60% | 24,135 |
| Nov 21, 2025 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 0.27% | 5,131 |
| Nov 20, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | 0.54% | 33,404 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.98% | 12,572 |
| Nov 18, 2025 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | -1.94% | 7,047 |
| Nov 17, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | -0.77% | 17,504 |
| Nov 14, 2025 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | 1.30% | 5,346 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.39% | 15,750 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.82 | 3.87 | 3.87 | 3.07% | 4,689 |
| Nov 11, 2025 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | 1.08% | 96,035 |
| Nov 10, 2025 | 3.74 | 3.76 | 3.71 | 3.71 | 3.71 | -0.80% | 6,577 |
| Nov 7, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | 4.76% | 23,409 |
| Nov 6, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -1.65% | 17,702 |
| Nov 5, 2025 | 3.64 | 3.74 | 3.55 | 3.63 | 3.63 | 3.42% | 13,981 |
| Nov 4, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | - | 14,486 |
| Nov 3, 2025 | 3.49 | 3.51 | 3.43 | 3.51 | 3.51 | 2.03% | 24,625 |
| Oct 31, 2025 | 3.39 | 3.46 | 3.39 | 3.44 | 3.44 | -0.86% | 21,027 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -3.61% | 10,134 |
| Oct 29, 2025 | 3.59 | 3.65 | 3.59 | 3.60 | 3.60 | 0.03% | 10,553 |
| Oct 28, 2025 | 3.59 | 3.68 | 3.59 | 3.60 | 3.60 | -0.03% | 30,469 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 1.69% | 12,876 |
| Oct 24, 2025 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | 1.43% | 7,997 |
| Oct 23, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | 0.58% | 28,714 |
| Oct 22, 2025 | 3.47 | 3.47 | 3.44 | 3.47 | 3.47 | - | 14,256 |
| Oct 21, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -1.73% | 18,947 |
| Oct 20, 2025 | 3.55 | 3.60 | 3.52 | 3.53 | 3.53 | 2.05% | 26,833 |
| Oct 17, 2025 | 3.47 | 3.50 | 3.43 | 3.46 | 3.46 | 0.58% | 19,347 |
| Oct 16, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | - | 46,645 |
| Oct 15, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.43% | 11,873 |