Henderson Land Development Company Limited (HLDCY)
OTCMKTS · Delayed Price · Currency is USD
3.560
-0.040 (-1.11%)
Oct 28, 2026, 3:50 PM EDT
HLDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -1.11% | 80,585 |
| Oct 27, 2026 | 3.65 | 3.66 | 3.55 | 3.60 | 3.60 | -0.55% | 103,621 |
| Oct 26, 2026 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | 3.13% | 381,421 |
| Oct 23, 2026 | 3.53 | 3.57 | 3.49 | 3.51 | 3.51 | -0.57% | 94,573 |
| Oct 22, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 0.28% | 111,772 |
| Oct 21, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 87,566 |
| Oct 20, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 0.28% | 194,866 |
| Oct 19, 2026 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 1.73% | 162,902 |
| Oct 16, 2026 | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | - | 81,784 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.38 | 3.47 | 3.47 | - | 191,060 |
| Oct 14, 2026 | 3.59 | 3.59 | 3.33 | 3.47 | 3.47 | -0.29% | 133,243 |
| Oct 13, 2026 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | 0.29% | 297,972 |
| Oct 12, 2026 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | -1.14% | 402,475 |
| Oct 9, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 4.15% | 178,015 |
| Oct 8, 2026 | 3.39 | 3.42 | 3.35 | 3.37 | 3.37 | 0.30% | 138,960 |
| Oct 7, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 184,875 |
| Oct 6, 2026 | 3.35 | 3.36 | 3.30 | 3.35 | 3.35 | -0.89% | 312,535 |
| Oct 5, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -0.59% | 417,079 |
| Oct 2, 2026 | 3.37 | 3.42 | 3.32 | 3.40 | 3.40 | -1.45% | 195,271 |
| Oct 1, 2026 | 3.44 | 3.46 | 3.34 | 3.45 | 3.45 | - | 275,357 |
| Sep 30, 2026 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | 1.47% | 118,481 |
| Sep 29, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 0.89% | 107,490 |
| Sep 28, 2026 | 3.37 | 3.47 | 3.37 | 3.37 | 3.37 | -0.71% | 243,212 |
| Sep 25, 2026 | 3.35 | 3.46 | 3.24 | 3.39 | 3.39 | -0.18% | 123,863 |
| 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 |