Henderson Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.325	0.325	0.320	0.325	0.304	100,000
2022-08-25	0.315	0.325	0.310	0.325	0.304	71,200
2022-08-24	0.335	0.335	0.315	0.325	0.304	102,000
2022-08-23	0.335	0.335	0.330	0.335	0.313	299,000
2022-08-22	0.320	0.340	0.320	0.340	0.318	647,616
2022-08-19	0.320	0.325	0.315	0.325	0.304	162,191
2022-08-18	0.325	0.330	0.310	0.320	0.299	579,000
2022-08-17	0.315	0.330	0.315	0.330	0.309	172,000
2022-08-16	0.325	0.325	0.325	0.325	0.304	0
2022-08-15	0.320	0.325	0.320	0.325	0.304	187,000
2022-08-12	0.320	0.320	0.320	0.320	0.299	66,200
2022-08-11	0.325	0.330	0.300	0.320	0.299	1,077,777
2022-08-10	0.315	0.315	0.315	0.315	0.295	2,001
2022-08-09	0.325	0.325	0.315	0.320	0.299	22,343
2022-08-08	0.315	0.315	0.315	0.315	0.295	111,000
2022-08-05	0.320	0.320	0.310	0.310	0.290	2,000
2022-08-04	0.320	0.330	0.315	0.320	0.299	262,000
2022-08-03	0.330	0.330	0.320	0.320	0.299	32,000
2022-08-02	0.325	0.325	0.300	0.320	0.299	1,891,001
2022-08-01	0.330	0.330	0.330	0.330	0.309	51,002
2022-07-29	0.330	0.330	0.330	0.330	0.309	218,000
2022-07-28	0.330	0.335	0.320	0.330	0.309	288,000
2022-07-27	0.330	0.335	0.330	0.335	0.313	131,000
2022-07-26	0.330	0.335	0.330	0.330	0.309	314,001
2022-07-25	0.330	0.335	0.330	0.330	0.309	31,000
2022-07-22	0.340	0.340	0.335	0.335	0.313	61,000
2022-07-21	0.330	0.340	0.330	0.340	0.318	125,001
2022-07-20	0.335	0.340	0.335	0.340	0.318	566,001
2022-07-19	0.335	0.340	0.330	0.335	0.313	52,000
2022-07-18	0.340	0.340	0.330	0.335	0.313	629,000
2022-07-15	0.340	0.350	0.340	0.340	0.318	19,000
2022-07-14	0.335	0.340	0.335	0.340	0.318	20,000
2022-07-13	0.340	0.350	0.340	0.340	0.318	394,997
2022-07-12	0.335	0.340	0.330	0.335	0.313	364,427
2022-07-11	0.340	0.340	0.330	0.330	0.309	74,666
2022-07-08	0.340	0.340	0.330	0.335	0.313	70,000
2022-07-07	0.335	0.340	0.335	0.335	0.313	60,000
2022-07-06	0.335	0.340	0.335	0.335	0.313	222,000
2022-07-05	0.335	0.335	0.335	0.335	0.313	0
2022-07-04	0.340	0.340	0.335	0.335	0.313	60,756
2022-06-30	0.340	0.340	0.335	0.340	0.318	182,000
2022-06-29	0.340	0.345	0.335	0.335	0.313	320,000
2022-06-28	0.345	0.345	0.335	0.335	0.313	551,021
2022-06-27	0.340	0.345	0.340	0.345	0.323	162,000
2022-06-24	0.340	0.350	0.340	0.345	0.323	266,906
2022-06-23	0.345	0.350	0.345	0.345	0.323	570,000
2022-06-22	0.350	0.350	0.340	0.345	0.323	396,000
2022-06-21	0.350	0.350	0.340	0.350	0.327	169,002
2022-06-20	0.350	0.350	0.340	0.350	0.327	115,000
2022-06-17	0.345	0.350	0.345	0.350	0.327	231,000
2022-06-16	0.355	0.355	0.350	0.350	0.327	579,000
2022-06-15	0.350	0.355	0.350	0.355	0.332	124,000
2022-06-14	0.355	0.355	0.355	0.355	0.332	16,000
2022-06-13	0.350	0.370	0.350	0.355	0.332	1,253,273
2022-06-10	0.345	0.350	0.345	0.350	0.327	477,000
2022-06-09	0.340	0.350	0.340	0.345	0.323	265,453
2022-06-08	0.350	0.350	0.340	0.345	0.323	370,000
2022-06-07	0.350	0.350	0.340	0.345	0.323	563,000
2022-06-06	0.345	0.350	0.340	0.345	0.323	980,000
2022-06-02	0.345	0.355	0.345	0.345	0.313	228,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0100 HKD
2022-09-05	0.0100 HKD
2022-06-06	0.0100 HKD
2021-09-03	0.0100 HKD
2021-06-03	0.0100 HKD
2020-09-02	0.0100 HKD
2020-06-10	0.0100 HKD
2019-09-03	0.0200 HKD
2019-05-30	0.0200 HKD

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