Hengdeli Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.345	0.360	0.340	0.355	0.355	1,972,000
2026-10-15	0.345	0.350	0.330	0.340	0.340	2,420,000
2026-10-14	0.365	0.365	0.340	0.340	0.340	1,220,000
2026-10-13	0.325	0.365	0.315	0.365	0.365	9,987,800
2026-10-12	0.340	0.355	0.310	0.320	0.320	15,632,000
2026-10-09	0.350	0.355	0.335	0.340	0.340	5,912,000
2026-10-08	0.370	0.370	0.340	0.350	0.350	5,044,000
2026-10-07	0.385	0.385	0.360	0.370	0.370	5,756,000
2026-10-06	0.385	0.385	0.380	0.385	0.385	4,024,000
2026-10-05	0.390	0.390	0.380	0.385	0.385	2,556,000
2026-10-02	0.380	0.390	0.375	0.385	0.385	3,540,313
2026-09-30	0.390	0.390	0.375	0.380	0.380	7,556,000
2026-09-29	0.390	0.455	0.370	0.385	0.385	61,521,277
2026-09-28	0.330	0.345	0.330	0.340	0.340	352,000
2026-09-25	0.340	0.340	0.330	0.340	0.340	472,000
2026-09-24	0.340	0.350	0.340	0.350	0.350	290,600
2026-09-23	0.325	0.370	0.320	0.350	0.350	3,865,140
2026-09-22	0.320	0.335	0.320	0.325	0.325	596,000
2026-09-21	0.330	0.330	0.330	0.330	0.330	8,000
2026-09-18	0.320	0.335	0.320	0.320	0.320	10,104,000
2026-09-17	0.315	0.320	0.305	0.315	0.315	1,488,000
2026-09-16	0.300	0.360	0.290	0.320	0.320	8,024,000
2026-09-15	0.285	0.290	0.275	0.290	0.290	2,463,000
2026-09-14	0.290	0.295	0.285	0.285	0.285	748,000
2026-09-11	0.315	0.315	0.290	0.295	0.295	368,000
2026-09-10	0.320	0.320	0.290	0.315	0.315	1,768,000
2026-09-09	0.345	0.345	0.315	0.330	0.330	1,560,000
2026-09-08	0.325	0.340	0.325	0.340	0.340	104,000
2026-09-07	0.335	0.355	0.300	0.330	0.330	2,780,000
2026-09-04	0.345	0.360	0.335	0.350	0.350	1,840,000
2026-09-03	0.435	0.435	0.330	0.345	0.345	15,081,848
2026-09-02	0.365	0.435	0.365	0.435	0.435	5,464,296
2026-09-01	0.360	0.400	0.360	0.365	0.365	3,286,000
2026-08-31	0.330	0.420	0.320	0.360	0.360	16,583,709
2026-08-28	0.285	0.325	0.280	0.320	0.320	1,156,000
2026-08-27	0.305	0.320	0.300	0.300	0.300	984,000
2026-08-26	0.330	0.345	0.325	0.325	0.325	2,656,000
2026-08-25	0.265	0.330	0.265	0.330	0.330	9,853,855
2026-08-24	0.285	0.295	0.250	0.265	0.265	1,615,600
2026-08-21	0.265	0.315	0.265	0.285	0.285	9,130,570
2026-08-20	0.260	0.270	0.260	0.265	0.265	1,769,259
2026-08-19	0.260	0.260	0.255	0.260	0.260	756,000
2026-08-18	0.240	0.270	0.240	0.265	0.265	54,764,000
2026-08-17	0.255	0.260	0.231	0.240	0.240	2,728,000
2026-08-14	0.260	0.260	0.260	0.260	0.260	100,000
2026-08-13	0.260	0.260	0.260	0.260	0.260	100,000
2026-08-12	0.260	0.275	0.260	0.260	0.260	1,252,000
2026-08-11	0.260	0.260	0.255	0.260	0.260	88,400
2026-08-10	0.260	0.270	0.255	0.265	0.265	636,000
2026-08-07	0.260	0.265	0.260	0.260	0.260	836,000
2026-08-06	0.260	0.260	0.244	0.260	0.260	2,096,000
2026-08-05	0.255	0.270	0.250	0.260	0.260	1,176,000
2026-08-04	0.255	0.255	0.255	0.255	0.255	716,000
2026-08-03	0.250	0.255	0.249	0.255	0.255	552,000
2026-07-31	0.250	0.255	0.250	0.255	0.255	56,800
2026-07-30	0.250	0.250	0.250	0.250	0.250	0
2026-07-29	0.250	0.255	0.248	0.250	0.250	1,272,000
2026-07-28	0.250	0.250	0.250	0.250	0.250	0
2026-07-27	0.250	0.250	0.250	0.250	0.250	44,000
2026-07-24	0.255	0.265	0.255	0.255	0.255	576,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-29	0.0417 HKD
2019-05-15	0.0137 HKD

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