HKSE - Delayed Quote HKD

HENDERSON LAND (0012.HK)

24.050
+1.400
+(6.18%)
At close: 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 202522.85024.25022.85024.05024.05017,284,062
May 8, 202522.65022.75022.25022.65022.6504,382,610
May 7, 202522.70022.80022.45022.70022.7004,992,043
May 6, 202522.20022.60022.20022.45022.4506,414,319
May 2, 202521.95022.25021.80022.20022.2005,008,258
Apr 30, 202521.70022.20021.60022.00022.0006,797,566
Apr 29, 202521.65021.80021.50021.60021.6003,332,376
Apr 28, 202521.60021.70021.35021.65021.6502,289,531
Apr 25, 202521.50021.90021.30021.55021.5504,783,510
Apr 24, 202521.20021.55021.20021.35021.3503,551,687
Apr 23, 202521.30021.60021.25021.55021.5505,936,087
Apr 22, 202520.65021.25020.65021.20021.2004,116,714
Apr 17, 202520.60021.00020.60020.90020.9004,477,223
Apr 16, 202520.60020.80020.45020.55020.5504,111,082
Apr 15, 202520.85020.90020.60020.75020.7504,617,173
Apr 14, 202520.50020.80020.35020.70020.7004,932,685
Apr 11, 202520.00020.35019.88020.25020.2505,326,683
Apr 10, 202519.88020.55019.70020.20020.2005,919,391
Apr 9, 202520.00020.10019.60019.88019.8809,412,518
Apr 8, 202520.75021.35020.20020.45020.45010,527,031
Apr 7, 202522.00022.15020.80020.90020.90011,276,891
Apr 3, 202522.30022.55022.30022.45022.4503,168,737
Apr 2, 202522.55022.65022.30022.65022.6502,841,358
Apr 1, 202522.40022.80022.40022.60022.6004,511,299
Mar 31, 202522.40022.50022.15022.35022.3505,059,410
Mar 28, 202522.60022.75022.30022.40022.4003,130,966
Mar 27, 202522.60022.75022.50022.65022.6502,481,381
Mar 26, 202522.70022.80022.50022.65022.6503,042,813
Mar 25, 202522.00022.55022.00022.45022.4505,209,849
Mar 24, 202522.70022.80022.20022.30022.3006,614,485
Mar 21, 202522.95023.05022.15022.60022.60028,537,498
Mar 20, 202523.00023.25022.95023.00023.0006,400,217
Mar 19, 202523.10023.20022.90023.20023.2006,947,523
Mar 18, 202523.30023.40022.65023.10023.1007,247,320
Mar 17, 202522.80023.15022.45022.95022.9503,862,105
Mar 14, 202522.85022.95022.50022.80022.8005,969,653
Mar 13, 202522.85023.20022.55022.70022.7004,912,502
Mar 12, 202522.90023.25022.75022.85022.85011,290,632
Mar 11, 202522.15023.30022.15023.20023.2007,763,573
Mar 10, 202522.65022.85022.45022.60022.6005,344,159
Mar 7, 202522.75023.10022.50022.65022.6506,233,158
Mar 6, 202522.20022.85021.95022.75022.7509,969,997
Mar 5, 202521.50022.15021.50022.15022.1507,658,461
Mar 4, 202521.30021.70021.15021.65021.6507,084,293
Mar 3, 202521.25021.80021.15021.30021.3006,255,651
Feb 28, 202521.35021.45021.05021.25021.2509,397,734
Feb 27, 202521.05021.45021.05021.35021.3505,916,085
Feb 26, 202520.85021.30020.85021.20021.2006,812,190
Feb 25, 202520.70020.85020.55020.75020.7506,819,955
Feb 24, 202520.60021.25020.40020.90020.9009,791,237
Feb 21, 202521.05021.15020.40020.55020.55010,894,523
Feb 20, 202520.80021.20020.80021.10021.1006,568,675
Feb 19, 202521.15021.45021.05021.20021.2007,188,384
Feb 18, 202521.80021.80021.05021.30021.3007,167,832
Feb 17, 202521.15021.80021.15021.75021.7504,624,017
Feb 14, 202521.35021.70021.00021.30021.3005,765,020
Feb 13, 202521.80021.80021.05021.20021.2006,366,288
Feb 12, 202521.05021.95021.05021.80021.8006,633,743
Feb 11, 202521.35021.35020.90020.90020.9004,486,396
Feb 10, 202521.50021.65021.25021.35021.3503,751,102
Feb 7, 202521.65021.75021.30021.40021.4005,685,336
Feb 6, 202521.65021.75021.50021.75021.7505,587,437
Feb 5, 202521.65022.05021.65021.65021.6504,862,067
Feb 4, 202522.20022.55021.65022.00022.0005,261,957
Feb 3, 202521.35022.85021.35022.05022.0506,170,821
Jan 28, 202521.65021.65021.65021.65021.650-
Jan 27, 202521.90022.20021.80021.95021.9501,834,126
Jan 24, 202522.30022.30021.80021.90021.9002,362,955
Jan 23, 202522.05022.40021.80021.85021.8502,164,293
Jan 22, 202522.25022.40021.95022.05022.0501,600,122
Jan 21, 202522.55022.90022.30022.35022.3502,132,638
Jan 20, 202522.70022.95022.45022.55022.5502,410,645
Jan 17, 202521.90022.55021.70022.45022.4503,040,911
Jan 16, 202522.00022.25021.55021.85021.8502,949,231
Jan 15, 202521.65021.85021.50021.80021.8002,215,690
Jan 14, 202521.90022.05021.60021.60021.6003,295,584
Jan 13, 202522.40022.65021.55021.90021.9004,565,047
Jan 10, 202522.40022.55022.10022.30022.3002,395,208
Jan 9, 202522.35022.50022.30022.35022.3501,955,183
Jan 8, 202522.70022.90022.00022.40022.4005,259,991
Jan 7, 202523.20023.20022.75022.90022.9002,551,735
Jan 6, 202523.20023.45023.15023.25023.2501,537,914
Jan 3, 202523.15023.60023.15023.25023.2502,278,237
Jan 2, 202523.30023.55023.00023.15023.1502,980,886
Dec 31, 202423.65023.65023.65023.65023.650-
Dec 30, 202423.85023.95023.50023.70023.7001,730,100
Dec 27, 202423.60023.95023.45023.85023.8502,740,431
Dec 24, 202423.65023.65023.65023.65023.650-
Dec 23, 202423.25023.50022.95023.15023.1502,867,402
Dec 20, 202423.30023.45022.90023.25023.2506,696,773
Dec 19, 202423.95023.95023.10023.30023.3005,009,670
Dec 18, 202423.80024.45023.80024.10024.1001,406,723
Dec 17, 202424.05024.20023.80023.90023.9003,218,079
Dec 16, 202424.50024.65024.05024.25024.2503,165,194
Dec 13, 202424.75024.85024.35024.60024.6003,749,027
Dec 12, 202424.75025.40024.75025.00025.0001,778,633
Dec 11, 202425.55025.80024.90025.00025.0002,451,057
Dec 10, 202426.30026.30025.40025.50025.5004,318,129
Dec 9, 202424.80025.70024.70025.55025.5504,296,015
Dec 6, 202424.75025.30024.65025.05025.0504,122,352
Dec 5, 202424.75025.10024.50024.75024.7502,471,234
Dec 4, 202424.65025.05024.60024.75024.7502,835,777
Dec 3, 202424.30025.20024.10025.10025.1003,702,850
Dec 2, 202424.80024.85024.30024.45024.4502,638,586
Nov 29, 202424.70025.05024.35024.40024.4002,711,957
Nov 28, 202424.60025.30024.45024.70024.7001,222,880
Nov 27, 202424.10024.75024.05024.70024.7001,710,974
Nov 26, 202424.40024.55024.15024.25024.2502,523,420
Nov 25, 202424.65024.65024.10024.40024.4003,713,434
Nov 22, 202425.10025.25024.35024.45024.4502,137,094
Nov 21, 202425.00025.25024.75025.10025.1001,443,380
Nov 20, 202425.00025.20024.85025.15025.1501,011,250
Nov 19, 202424.30025.15024.15025.00025.0002,198,869
Nov 18, 202425.50025.50024.40024.60024.6002,682,080
Nov 15, 202424.85025.15024.75024.90024.9002,040,794
Nov 14, 202424.80025.25024.70024.85024.8502,219,345
Nov 13, 202425.35025.40024.55024.75024.7502,991,106
Nov 12, 202425.85025.95025.10025.35025.3503,154,923
Nov 11, 202425.95026.05025.55026.05026.0502,657,319
Nov 8, 202426.20026.60025.90026.05026.0503,483,980
Nov 7, 202425.40026.65025.40026.20026.2003,915,616
Nov 6, 202425.80026.00025.25025.90025.9003,441,187
Nov 5, 202425.50026.20025.40025.95025.9502,413,684
Nov 4, 202425.50025.80025.00025.65025.6501,981,074
Nov 1, 202424.65025.70024.65025.25025.2503,402,438
Oct 31, 202425.15025.30024.65025.05025.0503,731,414
Oct 30, 202425.25025.50024.95025.20025.2001,743,616
Oct 29, 202425.60025.80025.15025.25025.2501,747,016
Oct 28, 202425.25025.65025.25025.65025.6501,075,143
Oct 25, 202425.55026.00025.40025.55025.5501,844,687
Oct 24, 202425.80026.00025.50025.70025.7003,131,762
Oct 23, 202426.15026.35025.85026.15026.1501,538,403
Oct 22, 202426.40026.50026.00026.15026.1502,205,345
Oct 21, 202426.65026.80026.20026.35026.3502,738,244
Oct 18, 202425.95026.50025.85026.40026.4004,676,273
Oct 17, 202426.00026.80025.75025.90025.9008,343,216
Oct 16, 202425.15026.45024.95025.80025.8008,232,038
Oct 15, 202425.55025.85024.80025.15025.1505,339,038
Oct 14, 202425.60025.75024.85025.55025.5505,296,375
Oct 10, 202425.30026.05025.30025.75025.7504,194,603
Oct 9, 202426.40026.40024.25025.40025.4009,248,535
Oct 8, 202426.70026.70024.75025.50025.50010,260,635
Oct 7, 202426.50026.80026.10026.45026.4504,695,542
Oct 4, 202426.60026.80026.10026.55026.5506,097,943
Oct 3, 202427.00027.25025.55026.45026.4506,157,113
Oct 2, 202425.20027.65025.20027.20027.20019,483,414
Sep 30, 202425.50026.20024.50024.80024.80014,381,850
Sep 27, 202426.00026.40025.20025.70025.70015,690,170
Sep 26, 202425.75025.85025.20025.75025.7504,932,258
Sep 25, 202426.00026.05025.40025.50025.5003,631,824
Sep 24, 202425.20026.00025.20025.45025.4503,629,056
Sep 23, 202425.40025.60025.10025.20025.2004,128,981
Sep 20, 202424.80025.60024.75025.45025.4507,933,736
Sep 19, 202424.30024.95024.10024.80024.8006,415,228
Sep 17, 202423.75024.60023.75024.30024.3004,629,180
Sep 16, 202423.20023.85022.90023.80023.8001,646,500
Sep 13, 202423.05023.75023.05023.45023.4502,536,052
Sep 12, 202423.20023.45023.05023.35023.3502,780,122
Sep 11, 202423.00023.30022.75023.20023.2003,158,495
Sep 10, 202423.80023.80022.80023.15023.1503,875,840
Sep 9, 202423.85023.95023.25023.45023.4503,663,022
Sep 5, 202423.45023.90023.45023.85023.8502,982,248
Sep 4, 202423.05023.35023.05023.30023.3002,181,827
Sep 3, 2024 0.5 Dividend
Sep 3, 202423.05023.60023.00023.30023.3002,531,122
Sep 2, 202424.20024.30023.60023.85023.3503,424,788
Aug 30, 202424.15024.95023.95024.30023.7918,761,894
Aug 29, 202424.25024.70024.00024.45023.9375,351,653
Aug 28, 202423.85024.45023.65024.25023.7426,793,579
Aug 27, 202423.00024.00022.95023.95023.4486,455,155
Aug 26, 202422.35023.10022.25023.00022.5184,134,519
Aug 23, 202421.80022.20021.75022.15021.6861,769,437
Aug 22, 202421.55022.05021.30021.95021.4903,427,883
Aug 21, 202422.00022.00021.40021.65021.1964,708,828
Aug 20, 202422.30022.75021.95022.05021.5882,697,143
Aug 19, 202421.90022.55021.90022.45021.9797,528,134
Aug 16, 202422.10022.20021.90022.00021.5395,420,943
Aug 15, 202422.10022.10021.75022.00021.5392,586,148
Aug 14, 202422.20022.20021.95022.10021.6373,451,481
Aug 13, 202422.30022.30021.90022.10021.6374,767,702
Aug 12, 202422.50022.55021.75022.05021.5883,560,407
Aug 9, 202422.40022.80021.70022.60022.1263,907,510
Aug 8, 202422.10022.30021.75022.25021.7844,001,245
Aug 7, 202422.00022.30021.85022.10021.6373,941,096
Aug 6, 202421.60022.10021.60021.90021.4418,471,700
Aug 5, 202421.90022.80021.70021.85021.3927,239,978
Aug 2, 202421.55021.90021.50021.90021.4412,263,119
Aug 1, 202421.95022.00021.70021.90021.4413,356,750
Jul 31, 202421.85022.10021.65021.95021.4904,059,009
Jul 30, 202422.30022.30021.65021.70021.2453,258,860
Jul 29, 202422.65022.65021.95022.30021.8322,912,066
Jul 26, 202422.35022.60022.00022.20021.7351,784,864
Jul 25, 202422.50022.85022.25022.35021.8811,592,545
Jul 24, 202422.50022.75022.35022.50022.0281,471,466
Jul 23, 202423.00023.00022.45022.55022.0771,445,746
Jul 22, 202422.30022.90022.10022.70022.2241,594,575
Jul 19, 202422.60022.75022.35022.50022.0281,619,922
Jul 18, 202423.00023.10022.70022.90022.4201,516,208
Jul 17, 202422.50023.05022.45023.00022.5182,728,862
Jul 16, 202422.45022.60022.35022.45021.9791,421,207
Jul 15, 202423.30023.40022.65022.90022.4203,580,876
Jul 12, 202421.75023.50021.75023.40022.9098,419,814
Jul 11, 202421.10021.80020.95021.75021.2943,111,208
Jul 10, 202421.30021.30020.90021.10020.6581,786,657
Jul 9, 202421.25021.25020.50020.90020.4621,144,189
Jul 8, 202421.30021.40020.60020.75020.3152,697,016
Jul 5, 202421.20021.30021.00021.10020.6581,547,717
Jul 4, 202421.20021.65021.05021.20020.756756,659
Jul 3, 202420.95021.40020.95021.20020.7562,162,574
Jul 2, 202420.95021.45020.65021.10020.6582,248,240
Jun 28, 202421.00021.35020.95020.95020.5112,842,653
Jun 27, 202421.10021.25020.90021.15020.7072,959,785
Jun 26, 202421.30021.40021.00021.35020.9022,213,768
Jun 25, 202421.55021.55021.10021.30020.8533,516,898
Jun 24, 202421.20021.50021.00021.50021.0492,696,012
Jun 21, 202421.30021.40021.15021.20020.7565,462,931
Jun 20, 202421.95022.20021.55021.65021.1962,297,769
Jun 19, 202421.55022.00021.35021.95021.4902,862,037
Jun 18, 202421.35021.55021.25021.35020.9022,482,938
Jun 17, 202421.45021.60021.20021.45021.0001,745,354
Jun 14, 202421.70021.90021.45021.45021.0002,063,882
Jun 13, 202422.00022.15021.65021.90021.4411,839,144
Jun 12, 202421.80021.95021.50021.85021.3922,895,652
Jun 11, 202422.40022.65021.70022.00021.5396,072,948
Jun 7, 202422.95023.20022.60022.75022.2734,865,275
Jun 6, 202423.00023.30022.60022.95022.4695,117,110
Jun 5, 2024 1.3 Dividend
Jun 5, 202423.80024.00022.90023.00022.5184,153,205
Jun 4, 202424.50025.15024.50024.90023.1053,820,220
Jun 3, 202424.90025.55024.65024.75022.9666,141,201
May 31, 202424.60025.00024.20024.30022.5487,927,478
May 30, 202424.80024.95024.45024.60022.8272,857,156
May 29, 202425.00025.20024.70024.80023.0123,141,178
May 28, 202425.00025.75025.00025.25023.4303,148,452
May 27, 202425.25025.40024.85025.30023.4763,907,847
May 24, 202426.20026.20025.20025.40023.5694,572,647
May 23, 202426.75026.75025.80026.15024.2656,217,471
May 22, 202426.90027.10026.60026.80024.8681,774,023
May 21, 202427.25027.25026.70026.80024.8684,094,719
May 20, 202426.45027.60026.00027.25025.2866,454,129
May 17, 202426.10026.50025.95026.45024.5446,591,454
May 16, 202425.50026.55024.95026.10024.2198,393,512
May 14, 202425.30025.45024.80024.90023.1053,130,878
May 13, 202424.80025.25024.60025.15023.3373,154,579
May 10, 202424.30024.80024.10024.80023.0123,978,010
May 9, 202424.10024.25024.00024.15022.4091,227,919

Related Tickers

0017.HK NEW WORLD DEV
4.810
-0.21%
 
0041.HK Great Eagle Holdings Limited
13.240
+1.85%
 
0127.HK CHINESE EST H
1.480
+16.54%
 
0242.HK SHUN TAK HOLD
0.550
0.00%
 
TQ5.SI Frasers Property Limited
0.8150
+0.62%
 
600415.SS COMMODITIES CITY
15.63
+3.03%
 
FPAR-A.ST FastPartner AB (publ)
57.50
+2.86%
 
ALRPR.TA Alrov Properties and Lodgings Ltd.
19,620.00
+0.93%
 
1240.HK CNQC INT'L
0.152
0.00%
 
0978.HK CHI MER LAND
0.214
-2.28%