Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
4.260
-0.070 (-1.62%)
May 12, 2026, 1:39 PM EST
HLDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.28 | 4.31 | 4.26 | 4.31 | 4.31 | -0.35% | 18,029 |
| May 11, 2026 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | 0.35% | 12,196 |
| May 8, 2026 | 4.30 | 4.31 | 4.26 | 4.31 | 4.31 | -0.46% | 6,187 |
| May 7, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -1.37% | 4,765 |
| May 6, 2026 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 6.81% | 16,468 |
| May 5, 2026 | 4.20 | 4.31 | 4.11 | 4.11 | 4.11 | 0.98% | 107,384 |
| May 4, 2026 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | 3.30% | 65,713 |
| May 1, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 10,283 |
| Apr 30, 2026 | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | 2.08% | 17,211 |
| Apr 29, 2026 | 3.83 | 3.89 | 3.83 | 3.84 | 3.84 | -0.13% | 26,371 |
| Apr 28, 2026 | 3.85 | 3.86 | 3.84 | 3.85 | 3.85 | 0.13% | 15,730 |
| Apr 27, 2026 | 3.86 | 3.89 | 3.83 | 3.84 | 3.84 | -1.29% | 8,745 |
| Apr 24, 2026 | 3.89 | 4.00 | 3.77 | 3.89 | 3.89 | 1.35% | 7,736 |
| Apr 23, 2026 | 3.86 | 3.87 | 3.82 | 3.84 | 3.84 | -1.34% | 10,911 |
| Apr 22, 2026 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.30% | 14,246 |
| Apr 21, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | 0.73% | 9,689 |
| Apr 20, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -1.24% | 5,809 |
| Apr 17, 2026 | 3.86 | 3.92 | 3.82 | 3.86 | 3.86 | 1.05% | 11,964 |
| Apr 16, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -2.05% | 40,681 |
| Apr 15, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 13,604 |
| Apr 14, 2026 | 3.87 | 3.91 | 3.87 | 3.88 | 3.88 | 1.04% | 35,787 |
| Apr 13, 2026 | 3.83 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 13,524 |
| Apr 10, 2026 | 3.92 | 3.93 | 3.88 | 3.88 | 3.88 | - | 8,276 |
| Apr 9, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 1.84% | 25,908 |
| Apr 8, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -0.26% | 13,339 |
| Apr 7, 2026 | 3.68 | 3.82 | 3.64 | 3.82 | 3.82 | 3.52% | 12,821 |
| Apr 6, 2026 | 3.75 | 3.82 | 3.67 | 3.69 | 3.69 | 0.41% | 19,867 |
| Apr 2, 2026 | 3.72 | 3.79 | 3.64 | 3.68 | 3.68 | -2.62% | 26,790 |
| Apr 1, 2026 | 3.80 | 3.87 | 3.71 | 3.77 | 3.77 | 2.14% | 22,992 |
| Mar 31, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 0.14% | 35,092 |
| Mar 30, 2026 | 3.68 | 3.69 | 3.58 | 3.69 | 3.69 | -1.86% | 20,837 |
| Mar 27, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.76 | -1.05% | 21,155 |
| Mar 26, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -2.31% | 8,064 |
| Mar 25, 2026 | 3.86 | 3.90 | 3.86 | 3.89 | 3.89 | 0.26% | 12,625 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | 6.30% | 18,181 |
| Mar 23, 2026 | 3.73 | 3.75 | 3.65 | 3.65 | 3.65 | -5.46% | 18,947 |
| Mar 20, 2026 | 3.89 | 3.92 | 3.86 | 3.86 | 3.86 | -3.60% | 20,137 |
| Mar 19, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.12% | 15,657 |
| Mar 18, 2026 | 4.09 | 4.12 | 4.00 | 4.00 | 4.00 | -0.50% | 185,301 |
| Mar 17, 2026 | 4.03 | 4.06 | 4.00 | 4.02 | 4.02 | 2.81% | 8,806 |
| Mar 16, 2026 | 3.95 | 3.97 | 3.91 | 3.91 | 3.91 | 0.72% | 9,447 |
| Mar 13, 2026 | 3.93 | 3.94 | 3.88 | 3.88 | 3.88 | 0.05% | 16,886 |
| Mar 12, 2026 | 3.87 | 3.93 | 3.85 | 3.88 | 3.88 | -3.87% | 25,612 |
| Mar 11, 2026 | 4.04 | 4.05 | 4.00 | 4.04 | 4.04 | -1.32% | 10,229 |
| Mar 10, 2026 | 4.16 | 4.17 | 4.07 | 4.09 | 4.09 | 1.09% | 17,002 |
| Mar 9, 2026 | 4.14 | 4.17 | 4.00 | 4.05 | 4.05 | -5.47% | 12,319 |
| Mar 6, 2026 | 4.28 | 4.37 | 4.18 | 4.28 | 4.28 | -1.15% | 7,471 |
| Mar 5, 2026 | 4.34 | 4.49 | 4.18 | 4.33 | 4.33 | 0.93% | 5,061 |
| Mar 4, 2026 | 4.29 | 4.33 | 4.28 | 4.29 | 4.29 | -1.83% | 14,007 |
| Mar 3, 2026 | 4.34 | 4.43 | 4.32 | 4.37 | 4.37 | -1.47% | 13,873 |