Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
3.420
+0.040 (1.18%)
Jul 25, 2025, 3:53 PM EDT
HLDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | 1.69% | 38,094 |
| Jul 24, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.73% | 50,017 |
| Jul 23, 2025 | 3.43 | 3.43 | 3.39 | 3.41 | 3.41 | 1.25% | 5,882 |
| Jul 22, 2025 | 3.51 | 3.51 | 3.35 | 3.36 | 3.36 | 0.99% | 12,479 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | 0.30% | 19,426 |
| Jul 18, 2025 | 3.33 | 3.41 | 3.32 | 3.32 | 3.32 | -0.93% | 2,858 |
| Jul 17, 2025 | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | 0.63% | 15,704 |
| Jul 16, 2025 | 3.23 | 3.34 | 3.23 | 3.33 | 3.33 | 0.82% | 23,201 |
| Jul 15, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | 1.32% | 21,917 |
| Jul 14, 2025 | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | 0.03% | 21,480 |
| Jul 11, 2025 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 1.78% | 22,003 |
| Jul 10, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.68% | 15,974 |
| Jul 9, 2025 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -5.26% | 18,344 |
| Jul 8, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -6.33% | 17,911 |
| Jul 7, 2025 | 3.67 | 3.69 | 3.63 | 3.63 | 3.63 | -0.74% | 25,678 |
| Jul 3, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.22% | 13,585 |
| Jul 2, 2025 | 3.55 | 3.70 | 3.55 | 3.65 | 3.65 | 3.75% | 27,272 |
| Jul 1, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -0.85% | 12,354 |
| Jun 30, 2025 | 3.50 | 3.55 | 3.47 | 3.55 | 3.55 | 2.31% | 8,080 |
| Jun 27, 2025 | 3.47 | 3.59 | 3.46 | 3.47 | 3.47 | -2.25% | 38,835 |
| Jun 26, 2025 | 3.60 | 3.73 | 3.53 | 3.55 | 3.55 | -1.53% | 17,195 |
| Jun 25, 2025 | 3.53 | 3.63 | 3.53 | 3.61 | 3.61 | 3.59% | 11,037 |
| Jun 24, 2025 | 3.47 | 3.50 | 3.43 | 3.48 | 3.48 | 0.87% | 23,763 |
| Jun 23, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 1.47% | 45,141 |
| Jun 20, 2025 | 3.58 | 3.58 | 3.38 | 3.40 | 3.40 | 2.41% | 14,326 |
| Jun 18, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -0.66% | 23,862 |
| Jun 17, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -0.83% | 14,545 |
| Jun 16, 2025 | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | 4.98% | 13,996 |
| Jun 13, 2025 | 3.22 | 3.30 | 3.20 | 3.21 | 3.21 | 0.63% | 11,236 |
| Jun 12, 2025 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | 1.27% | 25,749 |
| Jun 11, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 29,867 |
| Jun 10, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 10,254 |
| Jun 9, 2025 | 3.09 | 3.13 | 3.09 | 3.12 | 3.12 | 0.71% | 18,096 |
| Jun 6, 2025 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -2.09% | 8,574 |
| Jun 5, 2025 | 3.13 | 3.24 | 2.98 | 3.16 | 3.00 | 2.73% | 40,205 |
| Jun 4, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 2.92 | -1.28% | 31,405 |
| Jun 3, 2025 | 3.13 | 3.13 | 3.05 | 3.12 | 2.96 | 1.63% | 47,193 |
| Jun 2, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 2.91 | -0.32% | 34,147 |
| May 30, 2025 | 3.06 | 3.10 | 3.03 | 3.08 | 2.92 | 0.65% | 44,288 |
| May 29, 2025 | 3.03 | 3.07 | 3.03 | 3.06 | 2.90 | 0.99% | 27,023 |
| May 28, 2025 | 3.09 | 3.09 | 2.99 | 3.03 | 2.88 | -3.19% | 33,022 |
| May 27, 2025 | 3.09 | 3.15 | 3.06 | 3.13 | 2.97 | 2.96% | 28,380 |
| May 23, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 2.88 | -0.98% | 17,644 |
| May 22, 2025 | 2.99 | 3.11 | 2.99 | 3.07 | 2.91 | -2.23% | 36,555 |
| May 21, 2025 | 3.12 | 3.18 | 3.10 | 3.14 | 2.98 | 1.62% | 39,787 |
| May 20, 2025 | 3.08 | 3.14 | 3.07 | 3.09 | 2.93 | 0.32% | 38,108 |
| May 19, 2025 | 3.11 | 3.12 | 3.07 | 3.08 | 2.92 | 1.32% | 33,307 |
| May 16, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 2.88 | -1.30% | 33,013 |
| May 15, 2025 | 3.12 | 3.12 | 3.04 | 3.08 | 2.92 | -0.32% | 25,952 |
| May 14, 2025 | 3.05 | 3.09 | 3.05 | 3.09 | 2.93 | 0.32% | 68,945 |