HUDLAND Real Estate Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	45,000.00	45,000.00	43,900.00	44,000.00	21,790.25	54,260
2022-09-15	46,400.00	46,400.00	44,700.00	44,700.00	22,136.91	46,825
2022-09-14	46,100.00	47,000.00	45,000.00	46,200.00	22,879.76	67,294
2022-09-13	45,000.00	46,400.00	44,500.00	46,100.00	22,830.24	28,375
2022-09-12	47,000.00	48,000.00	45,200.00	46,500.00	23,028.33	48,768
2022-09-09	46,200.00	47,100.00	43,500.00	46,000.00	22,780.72	99,769
2022-09-08	41,900.00	48,000.00	41,900.00	46,200.00	22,879.76	171,693
2022-09-07	46,900.00	48,500.00	45,500.00	45,500.00	22,533.10	134,556
2022-09-06	47,400.00	51,500.00	46,900.00	46,900.00	23,226.42	367,966
2022-09-05	42,600.00	46,900.00	42,600.00	46,900.00	23,226.42	294,229
2022-08-31	41,000.00	42,700.00	40,000.00	42,700.00	21,146.45	108,560
2022-08-30	39,800.00	41,000.00	39,400.00	41,000.00	20,304.55	166,132
2022-08-29	37,400.00	40,400.00	37,200.00	39,800.00	19,710.27	188,974
2022-08-26	34,300.00	37,400.00	34,000.00	37,400.00	18,521.71	206,377
2022-08-25	34,000.00	34,500.00	34,000.00	34,000.00	16,837.92	38,393
2022-08-24	34,000.00	34,200.00	33,700.00	34,000.00	16,837.92	14,891
2022-08-23	33,800.00	34,000.00	33,100.00	34,000.00	16,837.92	41,623
2022-08-22	33,700.00	33,900.00	33,000.00	33,600.00	16,639.83	47,902
2022-08-19	34,200.00	34,400.00	33,400.00	33,700.00	16,689.35	37,137
2022-08-18	33,400.00	34,500.00	33,200.00	34,000.00	16,837.92	56,697
2022-08-17	32,200.00	34,300.00	29,900.00	33,000.00	16,342.69	89,600
2022-08-16	31,300.00	32,400.00	31,300.00	32,000.00	15,847.45	31,576
2022-08-15	32,200.00	32,200.00	31,000.00	32,200.00	15,946.50	21,170
2022-08-12	32,700.00	32,700.00	31,900.00	32,200.00	15,946.50	20,668
2022-08-11	33,000.00	33,100.00	31,900.00	31,900.00	15,797.93	34,805
2022-08-10	32,800.00	33,100.00	32,400.00	32,400.00	16,045.55	28,885
2022-08-09	33,900.00	34,000.00	32,300.00	32,800.00	16,243.64	51,888
2022-08-08	31,900.00	33,700.00	31,800.00	33,600.00	16,639.83	59,233
2022-08-05	30,000.00	32,000.00	29,500.00	31,900.00	15,797.93	38,214
2022-08-04	28,800.00	30,700.00	28,800.00	30,700.00	15,203.65	64,268
2022-08-03	28,500.00	28,800.00	28,000.00	28,300.00	14,015.09	45,213
2022-08-02	28,200.00	29,700.00	28,200.00	28,800.00	14,262.71	44,852
2022-08-01	28,000.00	28,500.00	27,900.00	28,200.00	13,965.57	19,735
2022-07-29	28,700.00	28,800.00	28,300.00	28,300.00	14,015.09	14,173
2022-07-28	28,200.00	28,800.00	28,000.00	28,700.00	14,213.19	22,067
2022-07-27	27,600.00	28,000.00	27,600.00	28,000.00	13,866.52	30,889
2022-07-26	27,500.00	27,600.00	27,500.00	27,600.00	13,668.43	5,741
2022-07-25	27,500.00	27,700.00	27,200.00	27,500.00	13,618.91	11,303
2022-07-22	28,000.00	28,000.00	27,300.00	27,500.00	13,618.91	14,173
2022-07-21	27,900.00	28,000.00	27,300.00	27,700.00	13,717.95	14,891
2022-07-20	28,000.00	28,100.00	27,800.00	28,000.00	13,866.52	41,802
2022-07-19	27,600.00	27,900.00	27,300.00	27,900.00	13,817.00	2,691
2022-07-18	28,000.00	28,000.00	27,600.00	27,600.00	13,668.43	12,020
2022-07-15	28,000.00	28,000.00	26,600.00	28,000.00	13,866.52	30,679
2022-07-14	28,100.00	28,100.00	27,600.00	28,000.00	13,866.52	5,562
2022-07-13	28,200.00	28,400.00	27,800.00	28,000.00	13,866.52	20,991
2022-07-12	27,800.00	27,900.00	27,300.00	27,900.00	13,817.00	27,449
2022-07-11	26,800.00	28,000.00	26,800.00	27,900.00	13,817.00	8,432
2022-07-08	27,000.00	28,000.00	27,000.00	27,500.00	13,618.91	19,197
2022-07-07	27,000.00	27,000.00	25,800.00	27,000.00	13,371.29	19,017
2022-07-06	25,700.00	27,000.00	25,700.00	27,000.00	13,371.29	1,256
2022-07-05	27,200.00	27,200.00	25,700.00	27,000.00	13,371.29	5,920
2022-07-04	27,500.00	27,600.00	27,200.00	27,300.00	13,519.86	5,203
2022-07-01	26,100.00	27,500.00	25,500.00	27,500.00	13,618.91	40,008
2022-06-30	28,000.00	28,000.00	27,000.00	27,000.00	13,371.29	45,749
2022-06-29	26,000.00	28,400.00	26,000.00	28,000.00	13,866.52	6,997
2022-06-28	28,200.00	28,400.00	28,000.00	28,400.00	14,064.62	7,176
2022-06-27	26,900.00	27,800.00	26,700.00	26,800.00	13,272.24	45,928
2022-06-24	25,100.00	27,300.00	25,100.00	26,900.00	13,321.77	19,735
2022-06-23	25,900.00	27,900.00	25,900.00	27,800.00	13,767.48	8,970

← NewerPage 18 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.