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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	28	28.16	28.16	28.24	27.64	6.96M
September 11, 2025	27.6	27.74	27.74	27.86	27.44	6.92M
September 10, 2025	27	27.68	27.68	27.7	26.96	6.94M
September 09, 2025	26.58	27.04	27.04	27.06	26.54	4.78M
September 08, 2025	26.6	26.58	26.58	26.7	26.1	3.75M
September 05, 2025	26.2	26.52	26.52	26.52	25.76	11.56M
September 04, 2025	26.28	26.04	26.04	26.3	25.9	4.97M
September 03, 2025	26.96	26.3	26.3	26.96	26.14	10.34M
September 02, 2025	27.18	27.16	26.66	27.38	27.04	4.58M
September 01, 2025	27.04	27.18	26.68	27.2	26.98	3.5M
August 29, 2025	27.2	26.9	26.4	27.2	26.9	3.53M
August 28, 2025	26.98	26.92	26.42	27.18	26.88	3.46M
August 27, 2025	27.14	26.98	26.48	27.32	26.84	6.83M
August 26, 2025	27.4	27.14	26.64	27.66	27.12	7.8M
August 25, 2025	27.6	27.5	26.99	27.78	27.44	6.17M
August 22, 2025	27.3	27.18	27.18	27.52	26.92	6.32M
August 21, 2025	27.26	27.34	27.34	27.66	26.68	5.14M
August 20, 2025	27.1	27.32	27.32	27.48	26.8	4.05M
August 19, 2025	27.36	27.12	27.12	27.36	27	4.28M
August 18, 2025	27.6	26.98	26.98	27.96	26.92	11.32M
August 15, 2025	28.68	27.6	27.6	28.94	27.32	13.07M
August 14, 2025	28.9	28.94	28.94	29.18	28.7	5.72M
August 13, 2025	28.2	28.7	28.7	28.82	28.2	5.18M
August 12, 2025	28.6	28.14	28.14	28.6	28.04	4.03M
August 11, 2025	27.82	28.48	28.48	28.66	27.82	7.45M
August 08, 2025	28.38	28.06	28.06	28.56	28	4.42M
August 07, 2025	27.28	28.38	28.38	28.84	27.28	12.67M
August 06, 2025	27.7	27.46	27.46	27.7	27.34	4.42M
August 05, 2025	27.64	27.7	27.7	27.92	27.48	2.99M
August 04, 2025	27.44	27.66	27.66	27.72	27.26	4.47M
August 01, 2025	27.35	27.35	27.35	27.6	27.25	6.9M
July 31, 2025	27.9	27.5	27.5	27.95	27.45	5.16M
July 30, 2025	27.9	27.95	27.95	27.95	27.5	5.52M
July 29, 2025	27.85	27.9	27.9	28	27.55	7.89M
July 28, 2025	27.45	27.85	27.85	28.05	27.25	9.05M
July 25, 2025	27	27.45	27.45	27.5	26.9	8.26M
July 24, 2025	27.15	27.2	27.2	27.55	26.95	8.71M
July 23, 2025	26.85	27.15	27.15	27.15	26.8	15.55M
July 22, 2025	26.55	26.7	26.7	26.8	26.45	10.52M
July 21, 2025	26.45	26.55	26.55	26.7	26.45	8.3M
July 18, 2025	26.55	26.45	26.45	27	26.1	9.21M
July 17, 2025	26.35	26.55	26.55	26.55	26.25	6.48M
July 16, 2025	26.5	26.35	26.35	26.5	26.1	7.98M
July 15, 2025	26	26.55	26.55	26.6	25.85	16.41M
July 14, 2025	26.15	26	26	26.2	25.8	10.22M
July 11, 2025	26	26	26	26.35	25.8	11.32M
July 10, 2025	25.85	25.8	25.8	26.05	25.5	12.79M
July 09, 2025	26.95	25.9	25.9	26.95	25.2	44.79M
July 08, 2025	28.95	28.35	28.35	29.15	28.25	4.35M
July 07, 2025	29	28.95	28.95	29.4	28.85	6.43M
July 04, 2025	29.05	28.95	28.95	29.05	28.35	6.51M
July 03, 2025	29	29.05	29.05	29.2	28.5	6.39M
July 02, 2025	27.8	28.95	28.95	29.1	27.55	11.9M
June 30, 2025	27.6	27.45	27.45	28	27.3	7.44M
June 27, 2025	27.85	27.6	27.6	28.3	27.3	7.56M
June 26, 2025	28.5	28.15	28.15	28.5	27.3	8.78M
June 25, 2025	27.6	28.75	28.75	28.85	27.5	8.66M
June 24, 2025	27.5	27.5	27.5	27.9	27.35	7.34M
June 23, 2025	26.95	27.5	27.5	27.65	26.75	11.73M
June 20, 2025	26.95	27.05	27.05	27.25	26.7	11.24M

Henderson Land Development Company Limited (0012.HK) HKSE