Henderson Land Development Company Limited (HLDCY)
OTCMKTS
· Delayed Price · Currency is USD
3.070
-0.005 (-0.16%)
May 20, 2025, 3:50 PM EDT
HLDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 3.08 | 3.14 | 3.07 | 3.09 | 3.09 | 0.32% | 38,108 |
| May 19, 2025 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | 1.32% | 33,307 |
| May 16, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | -1.30% | 33,013 |
| May 15, 2025 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | -0.32% | 25,952 |
| May 14, 2025 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 68,945 |
| May 13, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 72,716 |
| May 12, 2025 | 3.12 | 3.12 | 3.03 | 3.10 | 3.10 | 2.31% | 50,080 |
| May 9, 2025 | 3.00 | 3.17 | 3.00 | 3.03 | 3.03 | 5.21% | 107,233 |
| May 8, 2025 | 2.89 | 2.89 | 2.82 | 2.88 | 2.88 | 1.41% | 27,885 |
| May 7, 2025 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | -0.35% | 50,399 |
| May 6, 2025 | 2.86 | 2.90 | 2.81 | 2.85 | 2.85 | - | 240,862 |
| May 5, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 1.42% | 77,693 |
| May 2, 2025 | 2.82 | 2.82 | 2.75 | 2.81 | 2.81 | -0.35% | 39,953 |
| May 1, 2025 | 2.76 | 2.84 | 2.76 | 2.82 | 2.82 | 0.71% | 43,620 |
| Apr 30, 2025 | 2.84 | 2.84 | 2.73 | 2.80 | 2.80 | 1.82% | 74,636 |
| Apr 29, 2025 | 2.77 | 2.85 | 2.73 | 2.75 | 2.75 | -0.36% | 60,070 |
| Apr 28, 2025 | 2.75 | 2.77 | 2.69 | 2.76 | 2.76 | 0.88% | 78,005 |
| Apr 25, 2025 | 2.74 | 2.84 | 2.72 | 2.74 | 2.74 | -1.23% | 57,554 |
| Apr 24, 2025 | 2.66 | 2.79 | 2.66 | 2.77 | 2.77 | 2.55% | 79,361 |
| Apr 23, 2025 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | 1.92% | 334,453 |
| Apr 22, 2025 | 2.73 | 2.73 | 2.62 | 2.65 | 2.65 | 2.32% | 459,352 |
| Apr 21, 2025 | 2.65 | 2.71 | 2.58 | 2.59 | 2.59 | -1.52% | 173,792 |
| Apr 17, 2025 | 2.69 | 2.69 | 2.59 | 2.63 | 2.63 | 1.54% | 179,801 |
| Apr 16, 2025 | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | -0.38% | 176,509 |
| Apr 15, 2025 | 2.62 | 2.66 | 2.60 | 2.60 | 2.60 | -2.62% | 320,051 |
| Apr 14, 2025 | 2.57 | 2.72 | 2.57 | 2.67 | 2.67 | 3.89% | 396,124 |
| Apr 11, 2025 | 2.60 | 2.68 | 2.51 | 2.57 | 2.57 | -0.39% | 493,448 |
| Apr 10, 2025 | 2.70 | 2.70 | 2.49 | 2.58 | 2.58 | -0.77% | 491,395 |
| Apr 9, 2025 | 2.51 | 2.65 | 2.47 | 2.60 | 2.60 | 0.78% | 671,977 |
| Apr 8, 2025 | 2.65 | 2.65 | 2.53 | 2.58 | 2.58 | -1.53% | 441,420 |
| Apr 7, 2025 | 2.73 | 2.75 | 2.61 | 2.62 | 2.62 | -5.76% | 258,705 |
| Apr 4, 2025 | 2.71 | 2.79 | 2.62 | 2.78 | 2.78 | -2.11% | 125,844 |
| Apr 3, 2025 | 2.85 | 2.85 | 2.77 | 2.84 | 2.84 | -1.39% | 167,091 |
| Apr 2, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | 0.70% | 110,953 |
| Apr 1, 2025 | 2.89 | 2.90 | 2.82 | 2.86 | 2.86 | 1.42% | 200,286 |
| Mar 31, 2025 | 2.82 | 2.87 | 2.79 | 2.82 | 2.82 | 1.44% | 72,604 |
| Mar 28, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -4.14% | 57,956 |
| Mar 27, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | 1.05% | 131,561 |
| Mar 26, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | 0.77% | 73,533 |
| Mar 25, 2025 | 2.80 | 2.86 | 2.80 | 2.85 | 2.85 | 1.21% | 112,445 |
| Mar 24, 2025 | 2.76 | 2.84 | 2.76 | 2.81 | 2.81 | -0.92% | 122,527 |
| Mar 21, 2025 | 2.83 | 2.86 | 2.83 | 2.84 | 2.84 | 2.53% | 92,533 |
| Mar 20, 2025 | 2.93 | 2.95 | 2.77 | 2.77 | 2.77 | -5.46% | 29,906 |
| Mar 19, 2025 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | -0.34% | 43,956 |
| Mar 18, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | -0.34% | 110,893 |
| Mar 17, 2025 | 2.94 | 2.95 | 2.90 | 2.95 | 2.95 | 0.34% | 132,873 |
| Mar 14, 2025 | 2.88 | 2.94 | 2.84 | 2.94 | 2.94 | 2.80% | 52,879 |
| Mar 13, 2025 | 2.87 | 2.90 | 2.84 | 2.86 | 2.86 | -1.72% | 149,143 |
| Mar 12, 2025 | 2.93 | 2.94 | 2.87 | 2.91 | 2.91 | - | 86,421 |
| Mar 11, 2025 | 2.96 | 3.00 | 2.90 | 2.91 | 2.91 | 2.46% | 125,100 |