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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.88	33.68	33.68	33.84	32.88	13.55M
February 16, 2026	32.28	32.7	32.7	32.86	32.28	1.55M
February 13, 2026	32.72	32.4	32.4	32.72	32.26	4.58M
February 12, 2026	33.06	32.74	32.74	33.28	32.48	4.65M
February 11, 2026	32.4	32.96	32.96	33.08	32.38	4.96M
February 10, 2026	32.76	32.8	32.8	32.88	32.42	6.31M
February 09, 2026	32.3	32.78	32.78	32.78	32.06	6.85M
February 06, 2026	32.1	31.98	31.98	32.22	31.64	7.54M
February 05, 2026	31.8	32.44	32.44	32.72	31.8	7.99M
February 04, 2026	31.88	32.08	32.08	32.18	31.52	8.84M
February 03, 2026	31.04	31.8	31.8	31.9	31	9.56M
February 02, 2026	30.9	30.9	30.9	31.04	30.52	8.61M
January 30, 2026	31.52	31.12	31.12	31.7	30.98	7.78M
January 29, 2026	31	31.74	31.74	32.1	31	16.86M
January 28, 2026	30.5	31.32	31.32	31.46	30.4	10.66M
January 27, 2026	30.3	30.24	30.24	30.56	30.12	13.84M
January 26, 2026	30	30.3	30.3	30.3	29.1	13.12M
January 23, 2026	30.66	30.2	30.2	30.98	30	9.56M
January 22, 2026	30.62	30.66	30.66	31.16	30.32	8.61M
January 21, 2026	31.1	30.72	30.72	31.16	30.48	4.66M
January 20, 2026	31	31.12	31.12	31.28	30.8	4.48M
January 19, 2026	31.5	30.96	30.96	31.7	30.7	7.63M
January 16, 2026	31.68	31.62	31.62	31.96	31.42	8.27M
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

Henderson Land Development Company Limited (0012.HK) HKSE