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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.4	27.6	27.6	27.6	27.1	4.45M
October 17, 2025	27.2	27.08	27.08	27.26	26.9	4.01M
October 16, 2025	27.12	27.2	27.2	27.32	26.86	3.95M
October 15, 2025	27.8	27.3	27.3	27.8	27.3	3.57M
October 14, 2025	27.4	27.46	27.46	27.8	27.36	5.89M
October 13, 2025	26.88	27.4	27.4	27.4	26.76	6.27M
October 10, 2025	27.06	27.34	27.34	27.5	27.04	2.71M
October 09, 2025	27.2	27.24	27.24	27.24	26.9	6.12M
October 08, 2025	27.16	27.1	27.1	27.58	26.92	2.82M
October 06, 2025	27.4	27.16	27.16	27.4	27.08	2.28M
October 03, 2025	27.62	27.46	27.46	27.78	27.36	2.14M
October 02, 2025	27.64	27.5	27.5	27.78	27.4	5.09M
September 30, 2025	27.86	27.44	27.44	27.88	27.26	5.08M
September 29, 2025	26.86	27.7	27.7	27.84	26.86	7.52M
September 26, 2025	27	27.14	27.14	27.32	26.76	4.22M
September 25, 2025	27.4	27.04	27.04	27.48	26.88	6.25M
September 24, 2025	27.3	27.44	27.44	27.6	27.24	3.36M
September 23, 2025	27.68	27.3	27.3	27.7	27.3	4.09M
September 22, 2025	28.1	27.7	27.7	28.1	27.5	6.03M
September 19, 2025	27.6	28.2	28.2	28.3	27.6	17.44M
September 18, 2025	28	27.78	27.78	28.1	27.66	8.92M
September 17, 2025	28.18	27.96	27.96	28.18	27.64	5.04M
September 16, 2025	27.8	28.18	28.18	28.22	27.8	6.78M
September 15, 2025	28.1	28.04	28.04	28.1	27.76	4.84M
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

Henderson Land Development Company Limited (0012.HK) HKSE