Henderson Land Development Company Limited - 0012.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	31.12	31.68	31.68	31.68	31	5.65M
January 14, 2026	31.62	31.12	31.12	31.84	30.64	10.47M
January 13, 2026	31.1	31.72	31.72	32	30.9	18.65M
January 12, 2026	29.7	30.8	30.8	30.88	29.7	15.23M
January 09, 2026	29.2	29.62	29.62	29.62	29.2	4.65M
January 08, 2026	28.96	29.36	29.36	29.4	28.92	5.29M
January 07, 2026	28.5	28.94	28.94	29.34	28.5	5.85M
January 06, 2026	28.44	28.78	28.78	29.08	28.44	7.28M
January 05, 2026	28.96	28.44	28.44	29.12	28.28	5.63M
January 02, 2026	28.18	28.96	28.96	28.96	28.18	5.37M
December 31, 2025	28.36	28.14	28.14	28.36	28.12	3.12M
December 30, 2025	28.46	28.36	28.36	28.56	28.08	4.29M
December 29, 2025	28.96	28.46	28.46	29.18	28.28	6.17M
December 24, 2025	28.98	28.96	28.96	29.08	28.88	2.05M
December 23, 2025	29.1	29.04	29.04	29.32	28.96	2.78M
December 22, 2025	29.66	29.22	29.22	29.66	28.94	3.33M
December 19, 2025	29.6	29.28	29.28	29.62	29.2	7.66M
December 18, 2025	29.16	29.56	29.56	29.6	28.84	5.26M
December 17, 2025	29.16	29.12	29.12	29.28	28.84	4.46M
December 16, 2025	29.06	29.16	29.16	29.22	28.86	9.34M
December 15, 2025	29.08	29.06	29.06	29.48	29.02	5.46M
December 12, 2025	28.88	29.36	29.36	29.8	28.88	6.11M
December 11, 2025	28.86	29.18	29.18	29.4	28.7	6.44M
December 10, 2025	28.88	28.68	28.68	29.18	28.46	5.29M
December 09, 2025	28.7	28.88	28.88	29.42	28.64	5.48M
December 08, 2025	29.28	28.8	28.8	29.32	28.7	5.22M
December 05, 2025	29.26	29.3	29.3	29.3	28.98	4.58M
December 04, 2025	29.16	29.34	29.34	29.38	29.14	3.64M
December 03, 2025	30	29.16	29.16	30	29.1	6.66M
December 02, 2025	29.68	30	30	30.04	29.64	3.62M
December 01, 2025	29.48	29.68	29.68	29.72	29.14	5.19M
November 28, 2025	29.74	29.38	29.38	29.82	29.26	1.95M
November 27, 2025	30	29.74	29.74	30.12	29.7	3.17M
November 26, 2025	29.6	29.88	29.88	30.04	29.58	3.53M
November 25, 2025	29.8	29.72	29.72	30.18	29.72	3.88M
November 24, 2025	29.32	29.76	29.76	29.94	29.32	7.14M
November 21, 2025	29.58	29.32	29.32	29.58	29.2	5.21M
November 20, 2025	30.1	29.72	29.72	30.1	29.48	3.96M
November 19, 2025	29.82	29.56	29.56	29.88	29.34	3.99M
November 18, 2025	30.18	29.84	29.84	30.48	29.72	6.14M
November 17, 2025	30.62	30.7	30.7	30.92	30.44	4.4M
November 14, 2025	30.64	30.7	30.7	30.92	30.22	6.54M
November 13, 2025	30.32	30.64	30.64	30.96	30.32	9.7M
November 12, 2025	29.64	30.16	30.16	30.4	29.5	12.23M
November 11, 2025	29.48	29.52	29.52	29.6	29.28	4.84M
November 10, 2025	29.36	29.48	29.48	29.9	29.12	6.54M
November 07, 2025	28.26	29.36	29.36	29.46	27.84	16.46M
November 06, 2025	28.02	28.24	28.24	28.28	28.02	3.94M
November 05, 2025	27.8	28.04	28.04	28.1	27.38	6.81M
November 04, 2025	27.78	27.84	27.84	27.86	27.58	4.65M
November 03, 2025	27.22	27.66	27.66	27.68	27.06	4.16M
October 31, 2025	27.78	27.28	27.28	27.78	27.2	3.7M
October 30, 2025	28.5	27.48	27.48	28.5	27.34	6.74M
October 28, 2025	28.5	28.22	28.22	28.5	28.06	6.47M
October 27, 2025	27.9	28.26	28.26	28.56	27.5	7.32M
October 26, 2025	27.9	28.26	28.26	28.56	27.5	7.32M
October 24, 2025	27.56	27.82	27.82	27.9	27.52	4.23M
October 23, 2025	27.32	27.56	27.56	27.66	27.12	3.37M
October 22, 2025	27.56	27.3	27.3	27.7	27.14	4.93M
October 21, 2025	27.58	27.54	27.54	27.72	27.4	3.03M

Henderson Land Development Company Limited (0012.HK) HKSE