Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
3.400
+0.030 (0.89%)
Sep 24, 2026, 3:36 PM EST
HLDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.41 | 3.43 | 3.30 | 3.40 | 3.40 | 0.89% | 463,963 |
| Sep 23, 2026 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -0.59% | 237,488 |
| Sep 22, 2026 | 3.37 | 3.49 | 3.35 | 3.39 | 3.39 | 1.50% | 111,777 |
| Sep 21, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | - | 135,217 |
| Sep 18, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | - | 142,181 |
| Sep 17, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | 1.21% | 285,948 |
| Sep 16, 2026 | 3.18 | 3.36 | 3.18 | 3.30 | 3.30 | -1.20% | 185,247 |
| Sep 15, 2026 | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | 0.91% | 167,184 |
| Sep 14, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -1.78% | 264,052 |
| Sep 11, 2026 | 3.20 | 3.38 | 3.20 | 3.37 | 3.37 | -0.30% | 83,609 |
| Sep 10, 2026 | 3.29 | 3.45 | 3.29 | 3.38 | 3.38 | - | 227,217 |
| Sep 9, 2026 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -1.17% | 97,232 |
| Sep 8, 2026 | 3.40 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 188,467 |
| 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 |