Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
3.489
-0.051 (-1.43%)
Sep 4, 2026, 3:50 PM EST
HLDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | -0.54% | 229,159 |
| Sep 3, 2026 | 3.41 | 3.70 | 3.40 | 3.54 | 3.49 | 3.21% | 189,476 |
| Sep 2, 2026 | 3.42 | 3.44 | 3.40 | 3.43 | 3.38 | 0.88% | 168,122 |
| Sep 1, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | 3.35 | -0.58% | 109,718 |
| Aug 31, 2026 | 3.47 | 3.48 | 3.42 | 3.42 | 3.37 | -8.06% | 206,962 |
| Aug 28, 2026 | 3.77 | 3.79 | 3.70 | 3.72 | 3.67 | -1.85% | 89,801 |
| Aug 27, 2026 | 3.79 | 3.79 | 3.77 | 3.79 | 3.74 | -0.92% | 65,960 |
| Aug 26, 2026 | 3.86 | 3.86 | 3.81 | 3.83 | 3.77 | -0.52% | 30,194 |
| Aug 25, 2026 | 3.82 | 3.90 | 3.82 | 3.85 | 3.79 | -1.91% | 220,898 |
| Aug 24, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.86 | - | 74,779 |
| Aug 21, 2026 | 3.79 | 3.92 | 3.79 | 3.92 | 3.86 | 4.53% | 53,647 |
| Aug 20, 2026 | 3.64 | 3.84 | 3.64 | 3.75 | 3.70 | 3.02% | 111,390 |
| Aug 19, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.59 | 4.60% | 167,813 |
| Aug 18, 2026 | 3.53 | 3.55 | 3.48 | 3.48 | 3.43 | -0.29% | 128,814 |
| Aug 17, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.44 | - | 182,698 |
| Aug 14, 2026 | 3.49 | 3.53 | 3.45 | 3.49 | 3.44 | -0.17% | 60,953 |
| Aug 13, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.45 | -1.24% | 88,323 |
| Aug 12, 2026 | 3.55 | 3.57 | 3.52 | 3.54 | 3.49 | 0.31% | 85,184 |
| Aug 11, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.48 | -0.54% | 72,172 |
| Aug 10, 2026 | 3.50 | 3.63 | 3.50 | 3.55 | 3.50 | 1.52% | 88,039 |
| Aug 7, 2026 | 3.46 | 3.51 | 3.46 | 3.50 | 3.44 | 0.14% | 43,288 |
| Aug 6, 2026 | 3.49 | 3.57 | 3.37 | 3.49 | 3.44 | -4.51% | 102,369 |
| Aug 5, 2026 | 3.69 | 3.69 | 3.64 | 3.66 | 3.60 | -0.41% | 47,316 |
| Aug 4, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.62 | 0.66% | 294,553 |
| Aug 3, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.59 | -0.92% | 140,291 |
| Jul 31, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.63 | -1.87% | 40,254 |
| Jul 30, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.70 | 1.63% | 132,818 |
| Jul 29, 2026 | 3.72 | 3.75 | 3.65 | 3.69 | 3.64 | -0.54% | 77,736 |
| Jul 28, 2026 | 3.71 | 3.71 | 3.68 | 3.71 | 3.66 | 0.82% | 171,543 |
| Jul 27, 2026 | 3.69 | 3.69 | 3.65 | 3.68 | 3.63 | 3.08% | 98,115 |
| Jul 24, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | 3.52 | 2.00% | 69,491 |
| Jul 23, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.45 | 0.57% | 100,098 |
| Jul 22, 2026 | 3.46 | 3.56 | 3.46 | 3.48 | 3.43 | 0.58% | 56,924 |
| Jul 21, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.41 | 0.29% | 103,264 |
| Jul 20, 2026 | 3.39 | 3.46 | 3.39 | 3.45 | 3.40 | 0.58% | 78,305 |
| Jul 17, 2026 | 3.43 | 3.46 | 3.43 | 3.43 | 3.38 | 0.88% | 91,574 |
| Jul 16, 2026 | 3.41 | 3.44 | 3.40 | 3.40 | 3.35 | 0.29% | 144,046 |
| Jul 15, 2026 | 3.37 | 3.45 | 3.36 | 3.39 | 3.34 | 5.28% | 272,641 |
| Jul 14, 2026 | 3.21 | 3.29 | 3.21 | 3.22 | 3.17 | 0.31% | 414,925 |
| Jul 13, 2026 | 3.20 | 3.22 | 3.16 | 3.21 | 3.16 | 1.26% | 160,126 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.12 | 1.93% | 114,744 |
| Jul 9, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.07 | -1.27% | 58,392 |
| Jul 8, 2026 | 3.14 | 3.18 | 3.14 | 3.15 | 3.10 | -0.63% | 53,554 |
| Jul 7, 2026 | 3.26 | 3.26 | 3.13 | 3.17 | 3.12 | -0.31% | 98,755 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.17 | 3.18 | 3.13 | 1.60% | 53,248 |
| Jul 2, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.08 | 1.29% | 52,045 |
| Jul 1, 2026 | 3.10 | 3.14 | 3.09 | 3.09 | 3.05 | - | 53,883 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.05 | -2.22% | 62,914 |
| Jun 29, 2026 | 3.17 | 3.21 | 3.16 | 3.16 | 3.11 | -1.25% | 63,667 |
| Jun 26, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.15 | -0.62% | 36,440 |