Henderson Land Development Company Limited (HLDCY)
OTCMKTS
· Delayed Price · Currency is USD
3.675
+0.024 (0.64%)
Jul 3, 2025, 10:34 AM EDT
HLDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 2.92 | -0.65% | 72,716 |
| May 12, 2025 | 3.12 | 3.12 | 3.03 | 3.10 | 2.94 | 2.31% | 50,080 |
| May 9, 2025 | 3.00 | 3.17 | 3.00 | 3.03 | 2.88 | 5.21% | 107,233 |
| May 8, 2025 | 2.89 | 2.89 | 2.82 | 2.88 | 2.73 | 1.41% | 27,885 |
| May 7, 2025 | 2.82 | 2.88 | 2.82 | 2.84 | 2.70 | -0.35% | 50,399 |
| May 6, 2025 | 2.86 | 2.90 | 2.81 | 2.85 | 2.70 | - | 240,862 |
| May 5, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.70 | 1.42% | 77,693 |
| May 2, 2025 | 2.82 | 2.82 | 2.75 | 2.81 | 2.67 | -0.35% | 39,953 |
| May 1, 2025 | 2.76 | 2.84 | 2.76 | 2.82 | 2.68 | 0.71% | 43,620 |
| Apr 30, 2025 | 2.84 | 2.84 | 2.73 | 2.80 | 2.66 | 1.82% | 74,636 |
| Apr 29, 2025 | 2.77 | 2.85 | 2.73 | 2.75 | 2.61 | -0.36% | 60,070 |
| Apr 28, 2025 | 2.75 | 2.77 | 2.69 | 2.76 | 2.62 | 0.88% | 78,005 |
| Apr 25, 2025 | 2.74 | 2.84 | 2.72 | 2.74 | 2.60 | -1.23% | 57,554 |
| Apr 24, 2025 | 2.66 | 2.79 | 2.66 | 2.77 | 2.63 | 2.55% | 79,361 |
| Apr 23, 2025 | 2.76 | 2.78 | 2.70 | 2.70 | 2.56 | 1.92% | 334,453 |
| Apr 22, 2025 | 2.73 | 2.73 | 2.62 | 2.65 | 2.51 | 2.32% | 459,352 |