Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
3.450
+0.020 (0.58%)
At close: Jul 20, 2026
HLDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | 0.58% | 78,305 |
| Jul 17, 2026 | 3.43 | 3.46 | 3.43 | 3.43 | 3.43 | 0.88% | 91,574 |
| Jul 16, 2026 | 3.41 | 3.44 | 3.40 | 3.40 | 3.40 | 0.29% | 144,046 |
| Jul 15, 2026 | 3.37 | 3.45 | 3.36 | 3.39 | 3.39 | 5.28% | 272,641 |
| Jul 14, 2026 | 3.21 | 3.29 | 3.21 | 3.22 | 3.22 | 0.31% | 414,925 |
| Jul 13, 2026 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | 1.26% | 160,126 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | 1.93% | 114,744 |
| Jul 9, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -1.27% | 58,392 |
| Jul 8, 2026 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | -0.63% | 53,554 |
| Jul 7, 2026 | 3.26 | 3.26 | 3.13 | 3.17 | 3.17 | -0.31% | 98,755 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | 1.60% | 53,248 |
| Jul 2, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | 1.29% | 52,045 |
| Jul 1, 2026 | 3.10 | 3.14 | 3.09 | 3.09 | 3.09 | - | 53,883 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -2.22% | 62,914 |
| Jun 29, 2026 | 3.17 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 63,667 |
| Jun 26, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 36,440 |
| Jun 25, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | 0.94% | 37,982 |
| Jun 24, 2026 | 3.17 | 3.20 | 3.16 | 3.19 | 3.19 | 2.90% | 60,415 |
| Jun 23, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.73% | 98,161 |
| Jun 22, 2026 | 3.23 | 3.27 | 3.22 | 3.22 | 3.22 | -1.23% | 59,413 |
| Jun 18, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -0.61% | 43,393 |
| Jun 17, 2026 | 3.32 | 3.33 | 3.28 | 3.28 | 3.28 | -2.38% | 79,743 |
| Jun 16, 2026 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | -2.04% | 26,206 |
| Jun 15, 2026 | 3.43 | 3.43 | 3.41 | 3.43 | 3.43 | 1.48% | 34,266 |
| Jun 12, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.29% | 15,166 |
| Jun 11, 2026 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 34,469 |
| Jun 10, 2026 | 3.39 | 3.44 | 3.37 | 3.37 | 3.37 | -2.03% | 76,816 |
| Jun 9, 2026 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -1.99% | 64,746 |
| Jun 8, 2026 | 3.57 | 3.58 | 3.48 | 3.51 | 3.51 | 1.74% | 34,564 |
| Jun 5, 2026 | 3.56 | 3.69 | 3.45 | 3.45 | 3.45 | -4.23% | 38,089 |
| Jun 4, 2026 | 3.81 | 3.88 | 3.68 | 3.68 | 3.60 | -0.81% | 13,931 |
| Jun 3, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.63 | -2.88% | 21,146 |
| Jun 2, 2026 | 3.88 | 3.95 | 3.82 | 3.82 | 3.74 | -1.29% | 10,504 |
| Jun 1, 2026 | 3.88 | 3.88 | 3.84 | 3.87 | 3.79 | -0.77% | 28,011 |
| May 29, 2026 | 3.90 | 3.95 | 3.90 | 3.90 | 3.82 | 2.36% | 39,435 |
| May 28, 2026 | 3.96 | 4.10 | 3.81 | 3.81 | 3.73 | -3.54% | 8,885 |
| May 27, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.87 | -1.50% | 20,492 |
| May 26, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 3.93 | -1.23% | 8,092 |
| May 22, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 3.97 | -1.22% | 4,503 |
| May 21, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.02 | 0.49% | 11,792 |
| May 20, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.00 | - | 20,001 |
| May 19, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.00 | -1.68% | 37,896 |
| May 18, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.07 | -2.14% | 18,514 |
| May 15, 2026 | 4.25 | 4.27 | 4.25 | 4.25 | 4.16 | -2.05% | 28,202 |
| May 14, 2026 | 4.34 | 4.37 | 4.31 | 4.34 | 4.25 | 1.17% | 10,721 |
| May 13, 2026 | 4.26 | 4.30 | 4.26 | 4.29 | 4.20 | -0.46% | 7,173 |
| May 12, 2026 | 4.28 | 4.31 | 4.26 | 4.31 | 4.22 | -0.35% | 18,029 |
| May 11, 2026 | 4.31 | 4.34 | 4.31 | 4.33 | 4.23 | 0.35% | 12,196 |
| May 8, 2026 | 4.30 | 4.31 | 4.26 | 4.31 | 4.22 | -0.46% | 6,187 |
| May 7, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.24 | -1.37% | 4,765 |