HUDLAND Real Estate Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	26,400.00	28,300.00	26,400.00	27,900.00	13,817.00	2,871
2022-12-08	24,800.00	27,100.00	24,700.00	26,900.00	13,321.77	75,543
2022-12-07	28,400.00	28,400.00	24,700.00	24,700.00	12,232.25	24,399
2022-12-06	29,500.00	30,300.00	27,300.00	27,300.00	13,519.86	43,596
2022-12-05	30,600.00	31,500.00	29,700.00	30,300.00	15,005.56	17,415
2022-12-02	30,600.00	31,500.00	28,400.00	31,500.00	15,599.84	49,696
2022-12-01	32,500.00	33,300.00	31,300.00	31,500.00	15,599.84	60,640
2022-11-30	31,500.00	33,300.00	30,000.00	31,500.00	15,599.84	26,373
2022-11-29	31,400.00	33,300.00	30,000.00	31,500.00	15,599.84	29,423
2022-11-28	28,900.00	30,300.00	28,900.00	30,300.00	15,005.56	55,683
2022-11-25	26,400.00	27,600.00	26,400.00	27,600.00	13,668.43	17,403
2022-11-24	25,400.00	25,500.00	25,000.00	25,200.00	12,479.87	14,173
2022-11-23	26,000.00	26,000.00	25,000.00	25,000.00	12,380.82	25,350
2022-11-22	22,900.00	25,900.00	22,900.00	25,500.00	12,628.44	93,472
2022-11-21	20,600.00	24,500.00	20,600.00	23,600.00	11,687.50	23,147
2022-11-18	22,900.00	22,900.00	21,000.00	22,800.00	11,291.31	32,652
2022-11-17	21,900.00	23,200.00	21,200.00	22,000.00	10,895.12	60,281
2022-11-16	17,400.00	21,100.00	17,400.00	21,100.00	10,449.41	78,240
2022-11-15	19,200.00	21,300.00	19,200.00	19,200.00	9,508.47	124,333
2022-11-14	23,000.00	23,500.00	21,200.00	21,300.00	10,548.46	95,266
2022-11-11	24,900.00	25,100.00	23,500.00	23,500.00	11,637.97	56,514
2022-11-10	25,000.00	26,100.00	23,500.00	23,700.00	11,737.02	47,423
2022-11-09	24,100.00	26,500.00	24,000.00	25,000.00	12,380.82	71,225
2022-11-08	24,000.00	24,200.00	24,000.00	24,100.00	11,935.11	74,275
2022-11-07	24,600.00	25,000.00	22,600.00	24,000.00	11,885.59	68,893
2022-11-04	26,100.00	26,100.00	24,500.00	24,900.00	12,331.30	73,378
2022-11-03	26,600.00	27,200.00	26,600.00	26,900.00	13,321.77	37,676
2022-11-02	26,900.00	27,200.00	26,100.00	26,500.00	13,123.67	35,618
2022-11-01	27,000.00	27,000.00	25,600.00	25,800.00	12,777.01	31,038
2022-10-31	26,500.00	26,500.00	25,100.00	25,900.00	12,826.53	21,708
2022-10-28	27,800.00	27,800.00	25,300.00	26,000.00	12,876.06	131,960
2022-10-27	23,000.00	27,300.00	23,000.00	26,500.00	13,123.67	42,444
2022-10-26	25,500.00	28,200.00	25,500.00	25,500.00	12,628.44	245,251
2022-10-25	30,000.00	30,000.00	28,300.00	28,300.00	14,015.09	87,372
2022-10-24	34,700.00	34,700.00	31,400.00	31,400.00	15,550.31	46,659
2022-10-21	34,000.00	34,800.00	31,900.00	34,800.00	17,234.11	43,237
2022-10-20	35,300.00	35,500.00	34,000.00	35,400.00	17,531.25	25,655
2022-10-19	35,600.00	36,000.00	35,500.00	35,500.00	17,580.77	22,605
2022-10-18	35,000.00	36,000.00	35,000.00	35,500.00	17,580.77	52,222
2022-10-17	36,500.00	36,500.00	34,000.00	35,300.00	17,481.72	17,044
2022-10-14	34,000.00	35,400.00	32,200.00	34,800.00	17,234.11	57,411
2022-10-13	36,000.00	37,900.00	35,000.00	35,000.00	17,333.15	29,243
2022-10-12	35,000.00	37,900.00	32,400.00	36,000.00	17,828.39	30,320
2022-10-11	36,000.00	39,000.00	36,000.00	36,000.00	17,828.39	88,986
2022-10-10	38,800.00	40,400.00	38,500.00	40,000.00	19,809.32	37,496
2022-10-07	39,000.00	39,600.00	38,200.00	39,000.00	19,314.08	51,849
2022-10-06	41,800.00	41,800.00	39,600.00	39,700.00	19,660.75	25,476
2022-10-05	40,100.00	42,000.00	39,000.00	41,300.00	20,453.12	56,334
2022-10-04	40,500.00	40,500.00	38,000.00	38,900.00	19,264.56	87,372
2022-10-03	36,400.00	41,000.00	36,400.00	38,800.00	19,215.04	77,147
2022-09-30	41,300.00	41,300.00	39,500.00	40,400.00	20,007.41	68,354
2022-09-29	42,800.00	42,800.00	40,200.00	40,200.00	19,908.36	14,173
2022-09-28	43,800.00	43,800.00	38,200.00	40,100.00	19,858.84	70,150
2022-09-27	40,400.00	40,800.00	39,800.00	40,800.00	20,205.50	59,743
2022-09-26	41,000.00	43,000.00	38,200.00	40,500.00	20,056.93	100,648
2022-09-23	46,000.00	46,000.00	42,000.00	42,000.00	20,799.78	88,369
2022-09-22	45,900.00	46,000.00	45,200.00	46,000.00	22,780.72	79,862
2022-09-21	44,400.00	46,000.00	44,400.00	46,000.00	22,780.72	56,237
2022-09-20	42,000.00	44,400.00	40,500.00	44,400.00	21,988.34	45,116
2022-09-19	44,000.00	44,000.00	39,600.00	40,400.00	20,007.41	137,970

← NewerPage 17 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	500.0000 VND
2025-05-14	475.0000 VND
2022-12-28	1,200.0001 VND
2021-09-30	2,500.0002 VND
2020-12-01	4,500.0003 VND
2019-10-14	3,000.0002 VND

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