HKSE - Delayed Quote
HKD
Henderson Land Development Company Limited (0012.HK)
28.040
+0.600
(+2.19%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.860
28.300
27.500
28.040
28.040
9,431,090
Oct 29, 2026
27.380
27.740
27.380
27.440
27.440
4,028,854
Oct 28, 2026
27.600
27.700
27.400
27.680
27.680
3,635,136
Oct 27, 2026
27.860
27.960
27.400
27.640
27.640
3,611,369
Oct 26, 2026
27.580
27.980
27.280
27.860
27.860
5,669,368
Oct 23, 2026
26.900
27.500
26.900
27.340
27.340
6,916,485
Oct 22, 2026
27.040
27.380
26.700
26.900
26.900
12,571,977
Oct 21, 2026
27.320
27.580
27.220
27.400
27.400
4,889,089
Oct 20, 2026
27.200
27.420
26.940
27.320
27.320
8,251,467
Oct 16, 2026
27.100
27.360
26.920
27.200
27.200
8,557,182
Oct 15, 2026
26.800
26.980
26.540
26.740
26.740
10,662,568
Oct 14, 2026
27.100
27.180
26.840
26.980
26.980
10,385,088
Oct 13, 2026
26.720
27.080
26.620
27.060
27.060
7,859,509
Oct 12, 2026
27.120
27.180
26.620
26.720
26.720
4,459,311
Oct 9, 2026
26.160
27.040
26.160
26.900
26.900
11,202,018
Oct 8, 2026
25.980
26.680
25.920
26.120
26.120
13,885,151
Oct 7, 2026
25.840
26.000
25.720
25.940
25.940
10,807,150
Oct 6, 2026
25.720
25.820
25.420
25.560
25.560
3,732,851
Oct 5, 2026
25.980
25.980
25.400
25.500
25.500
8,945,987
Oct 2, 2026
26.600
26.600
25.760
25.980
25.980
10,414,400
Sep 30, 2026
26.360
26.760
26.140
26.740
26.740
11,176,094
Sep 29, 2026
26.300
26.640
26.040
26.360
26.360
8,709,957
Sep 28, 2026
25.960
26.500
25.960
26.300
26.300
9,325,461
Sep 25, 2026
25.960
26.240
25.840
26.220
26.220
5,912,497
Sep 24, 2026
26.140
26.340
26.000
26.300
26.300
7,546,675
Sep 23, 2026
26.400
26.500
26.140
26.300
26.300
5,589,705
Sep 22, 2026
26.380
26.600
26.280
26.400
26.400
7,730,863
Sep 21, 2026
26.040
26.380
25.800
26.340
26.340
5,815,003
Sep 18, 2026
26.000
26.140
25.720
25.960
25.960
15,800,939
Sep 17, 2026
25.600
25.780
25.200
25.720
25.720
9,592,065
Sep 16, 2026
25.640
26.040
25.460
25.940
25.940
9,059,236
Sep 15, 2026
26.100
26.100
25.620
25.800
25.800
6,187,769
Sep 14, 2026
26.140
26.240
25.680
25.800
25.800
5,297,453
Sep 11, 2026
26.640
26.640
26.060
26.080
26.080
7,987,215
Sep 10, 2026
26.480
26.800
26.320
26.760
26.760
5,357,808
Sep 9, 2026
26.660
26.960
26.400
26.480
26.480
6,645,136
Sep 8, 2026
26.560
26.800
26.340
26.660
26.660
4,113,334
Sep 7, 2026
26.700
26.880
26.480
26.560
26.560
3,166,139
Sep 4, 2026
26.440
26.980
26.360
26.720
26.720
11,528,508
Sep 3, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
26.020
26.260
25.980
26.100
26.100
6,774,994
Sep 2, 2026
26.200
26.540
25.960
26.440
25.940
9,152,102
Sep 1, 2026
26.720
26.760
26.160
26.320
25.822
13,401,754
Aug 31, 2026
28.720
28.720
26.800
26.860
26.352
29,275,768
Aug 28, 2026
29.080
29.200
28.820
28.980
28.432
7,443,859
Aug 27, 2026
29.600
29.600
29.060
29.200
28.648
6,880,404
Aug 26, 2026
29.400
29.800
29.320
29.620
29.060
7,802,360
Aug 25, 2026
30.000
30.060
29.500
29.600
29.040
9,299,852
Aug 24, 2026
30.400
30.680
29.820
30.180
29.609
15,912,567
Aug 21, 2026
29.200
30.560
28.900
30.200
29.629
27,319,895
Aug 20, 2026
27.800
28.360
27.800
28.180
27.647
5,769,906
Aug 19, 2026
27.160
27.900
27.120
27.800
27.274
9,105,334
Aug 18, 2026
26.860
27.300
26.860
27.180
26.666
4,747,249
Aug 17, 2026
26.780
27.260
26.780
27.060
26.548
3,462,212
Aug 14, 2026
27.060
27.060
26.500
26.780
26.274
10,016,124
Aug 13, 2026
26.980
27.440
26.760
27.060
26.548
5,057,777
Aug 12, 2026
27.000
27.480
26.760
27.340
26.823
13,144,707
Aug 11, 2026
27.700
27.700
27.140
27.280
26.764
3,409,831
Aug 10, 2026
27.140
27.500
26.800
27.380
26.862
6,989,369
Aug 7, 2026
27.560
27.640
26.580
26.880
26.372
13,747,555
Aug 6, 2026
27.900
28.000
27.160
27.480
26.960
11,748,237
Aug 5, 2026
28.020
28.300
27.680
28.260
27.726
7,489,193
Aug 4, 2026
28.160
28.380
27.820
28.020
27.490
4,609,123
Aug 3, 2026
28.680
28.680
27.820
28.140
27.608
5,445,644
Jul 31, 2026
28.780
28.780
28.080
28.400
27.863
7,938,340
Jul 30, 2026
28.620
28.900
28.500
28.780
28.236
8,167,691
Jul 29, 2026
28.760
28.760
28.220
28.620
28.079
5,459,331
Jul 28, 2026
28.400
28.560
28.000
28.400
27.863
5,590,539
Jul 27, 2026
27.520
28.500
27.200
28.400
27.863
7,735,700
Jul 24, 2026
27.700
27.700
27.280
27.520
27.000
3,199,745
Jul 23, 2026
27.520
27.960
27.240
27.720
27.196
5,143,846
Jul 22, 2026
27.740
27.780
27.360
27.520
27.000
7,379,090
Jul 21, 2026
27.280
27.880
27.100
27.740
27.215
4,751,654
Jul 20, 2026
27.620
27.620
27.200
27.280
26.764
4,765,814
Jul 17, 2026
27.080
27.880
27.020
27.260
26.744
7,966,515
Jul 16, 2026
26.900
27.540
26.880
27.340
26.823
12,078,722
Jul 15, 2026
25.700
27.000
25.700
26.900
26.391
13,691,203
Jul 14, 2026
25.420
25.740
25.300
25.700
25.214
5,644,200
Jul 13, 2026
25.420
25.760
25.360
25.580
25.096
3,857,067
Jul 10, 2026
25.100
25.600
24.920
25.360
24.880
4,746,326
Jul 9, 2026
25.260
25.500
24.780
24.900
24.429
12,540,409
Jul 8, 2026
25.100
25.640
25.100
25.500
25.018
7,309,156
Jul 7, 2026
25.620
25.820
25.440
25.560
25.077
9,264,834
Jul 6, 2026
25.560
25.840
25.460
25.620
25.136
5,110,655
Jul 3, 2026
25.100
25.760
25.000
25.560
25.077
6,261,307
Jul 2, 2026
24.800
25.260
24.580
24.940
24.468
10,917,453
Jun 30, 2026
25.400
25.400
24.680
24.800
24.331
10,500,470
Jun 29, 2026
25.140
25.720
25.020
25.500
25.018
6,896,405
Jun 26, 2026
25.800
25.860
25.040
25.160
24.684
8,517,130
Jun 25, 2026
25.320
25.900
25.300
25.820
25.332
13,878,352
Jun 24, 2026
25.100
25.540
24.940
25.320
24.841
8,002,066
Jun 23, 2026
25.640
25.640
24.800
25.100
24.625
8,404,988
Jun 22, 2026
25.000
25.720
25.000
25.640
25.155
14,701,730
Jun 18, 2026
26.060
26.340
25.740
25.840
25.351
12,762,713
Jun 17, 2026
26.700
26.720
26.280
26.360
25.862
5,354,974
Jun 16, 2026
27.500
27.500
26.560
26.700
26.195
8,922,994
Jun 15, 2026
27.200
27.440
26.940
27.200
26.686
6,411,103
Jun 12, 2026
26.800
27.100
26.680
26.940
26.431
6,616,008
Jun 11, 2026
26.840
27.180
26.580
26.680
26.175
6,275,084
Jun 10, 2026
27.220
27.300
26.500
26.840
26.332
11,924,236
Jun 9, 2026
27.780
27.820
27.040
27.240
26.725
9,037,684
Jun 8, 2026
27.520
27.800
27.060
27.720
27.196
13,879,909
Jun 5, 2026
28.700
28.800
27.680
27.860
27.333
21,624,759
Jun 4, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
29.060
29.340
28.360
28.700
28.157
11,405,865
Jun 3, 2026
30.500
30.820
29.660
29.820
28.510
16,383,990
Jun 2, 2026
30.780
31.640
30.220
30.600
29.256
11,583,026
Jun 1, 2026
30.900
30.960
30.520
30.740
29.390
9,877,227
May 29, 2026
31.040
31.140
30.540
30.960
29.600
17,846,543
May 28, 2026
31.000
31.060
30.520
31.040
29.677
10,259,034
May 27, 2026
31.660
31.720
31.020
31.160
29.792
7,281,441
May 26, 2026
32.660
32.660
31.600
31.660
30.270
9,835,166
May 22, 2026
32.000
32.940
32.000
32.460
31.035
7,221,999
May 21, 2026
32.400
32.480
31.960
32.300
30.882
8,055,680
May 20, 2026
32.400
32.400
31.700
32.360
30.939
8,943,487
May 19, 2026
32.800
32.860
32.160
32.400
30.977
12,783,807
May 18, 2026
33.600
33.640
32.500
32.860
31.417
7,285,861
May 15, 2026
34.280
34.280
33.660
33.880
32.392
5,070,331
May 14, 2026
33.640
34.440
33.640
34.280
32.775
7,830,936
May 13, 2026
34.080
34.340
33.420
33.640
32.163
10,184,642
May 12, 2026
34.020
34.580
33.820
33.960
32.469
9,774,413
May 11, 2026
33.920
34.200
33.580
34.000
32.507
8,733,181
May 8, 2026
34.020
34.420
33.540
33.920
32.430
8,273,442
May 7, 2026
34.300
34.780
33.880
34.560
33.042
13,972,775
May 6, 2026
32.600
34.280
32.600
34.200
32.698
20,276,390
May 5, 2026
32.080
32.620
31.920
32.580
31.149
7,544,756
May 4, 2026
31.360
32.640
31.160
32.300
30.882
17,519,989
Apr 30, 2026
30.820
30.820
30.340
30.780
29.428
11,203,556
Apr 29, 2026
30.700
30.880
30.480
30.820
29.467
6,139,048
Apr 28, 2026
30.400
30.640
30.220
30.360
29.027
4,257,687
Apr 27, 2026
30.360
30.400
29.980
30.400
29.065
3,929,685
Apr 24, 2026
30.360
30.380
29.940
30.360
29.027
4,340,876
Apr 23, 2026
30.560
30.680
30.160
30.380
29.046
4,507,635
Apr 22, 2026
30.700
30.880
30.300
30.640
29.294
6,682,281
Apr 21, 2026
30.100
30.820
30.020
30.700
29.352
6,441,976
Apr 20, 2026
30.280
30.400
29.960
30.180
28.855
4,813,333
Apr 17, 2026
30.400
30.400
29.980
30.080
28.759
4,570,453
Apr 16, 2026
30.580
30.780
30.100
30.420
29.084
5,967,109
Apr 15, 2026
30.960
30.960
30.480
30.640
29.294
5,242,863
Apr 14, 2026
30.660
30.800
30.380
30.520
29.180
7,557,149
Apr 13, 2026
30.760
30.760
29.920
30.260
28.931
5,891,158
Apr 10, 2026
30.520
31.080
30.520
30.740
29.390
7,337,659
Apr 9, 2026
29.940
30.640
29.920
30.520
29.180
8,848,950
Apr 8, 2026
29.900
30.160
29.140
29.980
28.663
15,079,389
Apr 2, 2026
29.380
29.420
28.600
28.880
27.612
6,959,893
Apr 1, 2026
29.600
30.000
29.320
29.380
28.090
8,780,191
Mar 31, 2026
29.100
29.320
28.720
28.920
27.650
10,519,392
Mar 30, 2026
29.000
29.580
28.580
29.100
27.822
17,350,032
Mar 27, 2026
29.860
30.060
29.500
29.840
28.530
7,803,475
Mar 26, 2026
30.500
30.740
29.960
30.140
28.816
6,651,886
Mar 25, 2026
31.120
31.120
30.040
30.440
29.103
11,505,300
Mar 24, 2026
30.020
31.220
29.740
30.700
29.352
34,048,681
Mar 23, 2026
30.400
30.660
29.680
30.020
28.702
14,674,230
Mar 20, 2026
31.780
32.020
31.160
31.160
29.792
27,705,532
Mar 19, 2026
32.500
32.520
31.700
31.860
30.461
8,646,881
Mar 18, 2026
31.840
32.920
31.800
32.640
31.207
11,907,229
Mar 17, 2026
31.100
32.040
31.100
31.840
30.442
10,382,148
Mar 16, 2026
30.900
31.380
30.720
31.100
29.734
7,927,026
Mar 13, 2026
31.140
31.220
30.640
30.900
29.543
6,691,799
Mar 12, 2026
32.100
32.100
30.880
31.140
29.772
11,927,291
Mar 11, 2026
32.380
32.440
31.840
32.160
30.748
8,343,928
Mar 10, 2026
31.800
32.340
31.800
32.120
30.709
10,575,334
Mar 9, 2026
32.520
32.520
31.140
31.900
30.499
17,748,861
Mar 6, 2026
33.780
33.940
32.900
33.200
31.742
11,972,447
Mar 5, 2026
33.600
34.500
33.600
33.960
32.469
8,543,990
Mar 4, 2026
34.380
34.500
33.300
33.600
32.124
14,118,950
Mar 3, 2026
34.840
35.420
34.520
34.720
33.195
8,411,536
Mar 2, 2026
35.120
35.460
33.800
34.840
33.310
14,990,394
Feb 27, 2026
34.440
35.460
34.020
35.440
33.884
12,078,393
Feb 26, 2026
35.080
35.160
34.300
34.440
32.928
8,319,508
Feb 25, 2026
35.280
35.660
34.420
34.580
33.061
8,787,156
Feb 24, 2026
34.700
35.660
34.600
35.320
33.769
18,644,392
Feb 23, 2026
33.800
34.700
33.720
34.600
33.081
12,954,447
Feb 20, 2026
32.880
33.840
32.880
33.680
32.201
13,524,880
Feb 16, 2026
32.700
32.700
32.700
32.700
31.264
-
Feb 13, 2026
32.720
32.720
32.260
32.400
30.977
4,576,998
Feb 12, 2026
33.060
33.280
32.480
32.740
31.302
4,647,132
Feb 11, 2026
32.400
33.080
32.380
32.960
31.513
4,963,722
Feb 10, 2026
32.760
32.880
32.420
32.800
31.360
6,254,006
Feb 9, 2026
32.300
32.780
32.060
32.780
31.340
6,849,176
Feb 6, 2026
32.100
32.220
31.640
31.980
30.576
7,540,604
Feb 5, 2026
31.800
32.720
31.800
32.440
31.015
7,986,613
Feb 4, 2026
31.880
32.180
31.520
32.080
30.671
8,843,115
Feb 3, 2026
31.040
31.900
31.000
31.800
30.403
9,559,916
Feb 2, 2026
30.900
31.040
30.520
30.900
29.543
8,606,160
Jan 30, 2026
31.520
31.700
30.980
31.120
29.753
7,777,917
Jan 29, 2026
31.000
32.100
31.000
31.740
30.346
16,861,036
Jan 28, 2026
30.500
31.460
30.400
31.320
29.945
10,655,294
Jan 27, 2026
30.300
30.560
30.120
30.240
28.912
13,842,456
Jan 26, 2026
30.000
30.300
29.100
30.300
28.969
13,123,047
Jan 23, 2026
30.660
30.980
30.000
30.200
28.874
9,563,811
Jan 22, 2026
30.620
31.160
30.320
30.660
29.314
8,591,920
Jan 21, 2026
31.100
31.160
30.480
30.720
29.371
4,659,061
Jan 20, 2026
31.000
31.280
30.800
31.120
29.753
4,473,596
Jan 19, 2026
31.500
31.700
30.700
30.960
29.600
7,616,282
Jan 16, 2026
31.680
31.960
31.420
31.620
30.231
8,269,125
Jan 15, 2026
31.120
31.680
31.000
31.680
30.289
5,647,214
Jan 14, 2026
31.620
31.840
30.640
31.120
29.753
10,471,068
Jan 13, 2026
31.100
32.000
30.900
31.720
30.327
18,646,171
Jan 12, 2026
29.700
30.880
29.700
30.800
29.447
15,216,091
Jan 9, 2026
29.200
29.620
29.200
29.620
28.319
4,633,519
Jan 8, 2026
28.960
29.400
28.920
29.360
28.071
5,282,205
Jan 7, 2026
28.500
29.340
28.500
28.940
27.669
5,850,567
Jan 6, 2026
28.440
29.080
28.440
28.780
27.516
7,275,010
Jan 5, 2026
28.960
29.120
28.280
28.440
27.191
5,630,170
Jan 2, 2026
28.180
28.960
28.180
28.960
27.688
5,351,717
Dec 31, 2025
28.140
28.140
28.140
28.140
26.904
-
Dec 30, 2025
28.460
28.560
28.080
28.360
27.115
4,278,900
Dec 29, 2025
28.960
29.180
28.280
28.460
27.210
6,165,467
Dec 24, 2025
28.920
28.920
28.920
28.920
27.650
-
Dec 23, 2025
29.100
29.320
28.960
29.040
27.765
2,777,552
Dec 22, 2025
29.660
29.660
28.940
29.220
27.937
3,329,440
Dec 19, 2025
29.600
29.620
29.200
29.280
27.994
7,610,613
Dec 18, 2025
29.160
29.600
28.840
29.600
28.300
5,951,223
Dec 17, 2025
29.160
29.280
28.840
29.120
27.841
4,460,322
Dec 16, 2025
29.060
29.220
28.860
29.160
27.879
9,343,072
Dec 15, 2025
29.080
29.480
29.020
29.060
27.784
5,455,224
Dec 12, 2025
28.880
29.800
28.880
29.460
28.166
6,926,097
Dec 11, 2025
28.860
29.400
28.700
29.180
27.899
6,435,160
Dec 10, 2025
28.880
29.180
28.460
28.680
27.421
5,288,091
Dec 9, 2025
28.700
29.420
28.640
28.880
27.612
5,474,411
Dec 8, 2025
29.280
29.320
28.700
28.800
27.535
5,213,581
Dec 5, 2025
29.260
29.300
28.980
29.300
28.013
4,578,995
Dec 4, 2025
29.160
29.380
29.140
29.340
28.052
3,624,891
Dec 3, 2025
30.000
30.000
29.100
29.160
27.879
6,657,273
Dec 2, 2025
29.680
30.040
29.640
30.000
28.683
3,616,582
Dec 1, 2025
29.480
29.720
29.140
29.680
28.377
5,130,671
Nov 28, 2025
29.740
29.820
29.260
29.340
28.052
3,124,887
Nov 27, 2025
30.000
30.120
29.700
29.740
28.434
3,522,075
Nov 26, 2025
29.600
30.040
29.580
29.880
28.568
3,533,525
Nov 25, 2025
29.800
30.180
29.720
29.720
28.415
3,879,845
Nov 24, 2025
29.320
29.940
29.320
29.760
28.453
7,139,650
Nov 21, 2025
29.580
29.580
29.200
29.320
28.032
5,187,934
Nov 20, 2025
30.100
30.100
29.480
29.720
28.415
3,960,896
Nov 19, 2025
29.820
29.880
29.340
29.560
28.262
3,918,519
Nov 18, 2025
30.180
30.480
29.720
29.840
28.530
6,144,607
Nov 17, 2025
30.620
30.920
30.440
30.700
29.352
4,394,836
Nov 14, 2025
30.640
30.920
30.220
30.700
29.352
6,536,396
Nov 13, 2025
30.320
30.960
30.320
30.640
29.294
9,695,324
Nov 12, 2025
29.640
30.400
29.500
30.160
28.836
12,214,056
Nov 11, 2025
29.480
29.600
29.280
29.520
28.224
4,840,109
Nov 10, 2025
29.360
29.900
29.120
29.480
28.185
6,542,345
Nov 7, 2025
28.260
29.460
27.840
29.360
28.071
16,450,600
Nov 6, 2025
28.020
28.280
28.020
28.240
27.000
3,939,061
Nov 5, 2025
27.800
28.100
27.380
28.040
26.809
6,811,689
Nov 4, 2025
27.780
27.860
27.580
27.840
26.617
4,645,236
Nov 3, 2025
27.220
27.680
27.060
27.660
26.445
4,680,377
Oct 31, 2025
27.780
27.780
27.200
27.280
26.082
3,691,663
Oct 30, 2025
28.500
28.500
27.340
27.480
26.273
6,741,295
