Henderson Land historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	32.550	32.550	31.950	32.500	23.331	3,308,558
2022-02-25	32.600	32.700	32.050	32.400	23.260	2,351,940
2022-02-24	33.150	33.150	32.300	32.600	23.403	3,030,778
2022-02-23	33.000	33.400	32.700	33.250	23.870	3,401,129
2022-02-22	33.650	33.650	33.100	33.150	23.798	2,229,769
2022-02-21	34.200	34.450	33.650	33.850	24.301	2,494,502
2022-02-18	34.200	34.700	34.100	34.600	24.839	1,802,195
2022-02-17	34.300	34.750	34.100	34.200	24.552	1,765,351
2022-02-16	34.850	34.850	34.300	34.500	24.767	1,579,006
2022-02-15	34.750	35.000	34.500	34.850	25.018	2,759,329
2022-02-14	34.900	35.000	34.600	34.750	24.947	1,326,771
2022-02-11	35.100	35.200	34.800	35.000	25.126	1,845,044
2022-02-10	34.850	35.100	34.800	35.100	25.198	1,620,414
2022-02-09	34.650	35.150	34.400	34.850	25.018	2,237,288
2022-02-08	34.900	35.000	34.600	34.650	24.875	1,897,440
2022-02-07	35.000	35.050	34.500	34.900	25.054	1,876,414
2022-02-04	34.700	35.200	34.000	35.000	25.126	5,296,649
2022-01-31	34.000	34.400	33.400	34.050	24.444	2,337,956
2022-01-28	34.750	34.850	33.950	34.000	24.408	4,179,063
2022-01-27	34.700	34.950	34.400	34.600	24.839	3,186,754
2022-01-26	34.600	35.050	34.200	35.000	25.126	2,805,295
2022-01-25	34.900	34.900	34.100	34.600	24.839	3,413,285
2022-01-24	34.650	35.100	34.600	35.050	25.162	3,755,346
2022-01-21	34.050	34.900	33.900	34.650	24.875	5,098,425
2022-01-20	34.000	34.250	33.600	33.850	24.301	2,073,252
2022-01-19	33.650	33.900	33.500	33.700	24.193	1,646,447
2022-01-18	33.450	33.750	33.300	33.650	24.157	1,381,855
2022-01-17	33.350	33.950	33.150	33.450	24.013	1,325,098
2022-01-14	33.450	33.750	33.400	33.450	24.013	1,507,133
2022-01-13	33.550	33.850	33.200	33.450	24.013	1,548,205
2022-01-12	33.700	33.900	33.400	33.550	24.085	2,912,786
2022-01-11	33.000	33.850	33.000	33.600	24.121	3,740,300
2022-01-10	32.900	33.050	32.700	33.000	23.690	1,363,435
2022-01-07	32.500	32.900	31.700	32.900	23.619	2,469,034
2022-01-06	32.950	33.000	32.200	32.500	23.331	2,552,894
2022-01-05	33.150	33.350	32.850	32.950	23.654	2,648,657
2022-01-04	33.300	33.500	33.000	33.150	23.798	1,548,323
2022-01-03	33.300	33.450	33.000	33.250	23.870	1,809,504
2021-12-31	33.450	33.550	33.000	33.200	23.834	1,052,984
2021-12-30	33.250	33.500	33.100	33.250	23.870	887,878
2021-12-29	33.300	33.450	33.000	33.200	23.834	679,444
2021-12-28	33.150	33.550	33.050	33.250	23.870	1,233,808
2021-12-24	32.700	33.200	32.600	33.150	23.798	777,037
2021-12-23	32.350	32.750	32.250	32.700	23.475	946,976
2021-12-22	32.500	32.550	32.150	32.350	23.224	1,308,825
2021-12-21	32.500	32.850	32.300	32.500	23.331	1,696,588
2021-12-20	32.500	32.700	32.100	32.200	23.116	1,823,249
2021-12-17	32.650	33.050	32.500	32.550	23.367	4,561,477
2021-12-16	32.950	32.950	32.400	32.650	23.439	2,543,458
2021-12-15	33.050	33.150	32.650	33.000	23.690	1,661,346
2021-12-14	33.700	33.700	32.850	32.950	23.654	1,785,113
2021-12-13	33.650	33.950	33.250	33.500	24.049	2,433,199
2021-12-10	34.000	34.050	33.550	33.650	24.157	1,589,619
2021-12-09	33.300	34.100	33.300	34.100	24.480	3,267,686
2021-12-08	32.950	33.200	32.800	33.050	23.726	1,402,414
2021-12-07	32.300	32.850	32.300	32.600	23.403	4,853,467
2021-12-06	32.800	33.200	32.500	32.600	23.403	2,813,856
2021-12-03	32.550	32.900	31.950	32.650	23.439	3,409,992
2021-12-02	32.350	32.500	31.850	32.500	23.331	2,895,842
2021-12-01	32.000	32.400	31.800	32.250	23.152	4,440,324

← NewerPage 20 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.5000 HKD
2026-06-04	0.7600 HKD
2025-09-03	0.5000 HKD
2025-06-05	1.3000 HKD
2024-09-03	0.5000 HKD
2024-06-05	1.3000 HKD
2023-09-04	0.5000 HKD
2023-06-07	1.3000 HKD
2022-09-05	0.5000 HKD
2022-06-06	1.3000 HKD
2021-09-03	0.5000 HKD
2021-06-03	1.3000 HKD
2020-09-02	0.5000 HKD
2020-06-10	1.3000 HKD
2019-09-03	0.5000 HKD
2019-05-30	1.4300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.