Henderson Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.350	0.360	0.350	0.360	0.327	31,020
2022-03-01	0.355	0.360	0.355	0.355	0.322	374,024
2022-02-28	0.355	0.360	0.355	0.360	0.327	203,000
2022-02-25	0.360	0.360	0.350	0.360	0.327	655,000
2022-02-24	0.360	0.365	0.355	0.355	0.322	1,213,000
2022-02-23	0.365	0.370	0.365	0.365	0.331	50,000
2022-02-22	0.365	0.365	0.360	0.360	0.327	32,000
2022-02-21	0.365	0.370	0.360	0.365	0.331	347,000
2022-02-18	0.370	0.370	0.365	0.365	0.331	54,000
2022-02-17	0.370	0.370	0.365	0.370	0.336	29,000
2022-02-16	0.370	0.370	0.365	0.370	0.336	403,000
2022-02-15	0.365	0.365	0.360	0.360	0.327	101,000
2022-02-14	0.370	0.370	0.365	0.370	0.336	180,000
2022-02-11	0.375	0.375	0.365	0.365	0.331	320,935
2022-02-10	0.375	0.375	0.365	0.370	0.336	79,000
2022-02-09	0.365	0.375	0.365	0.375	0.341	237,119
2022-02-08	0.370	0.370	0.365	0.365	0.331	7,070
2022-02-07	0.370	0.375	0.365	0.370	0.336	437,100
2022-02-04	0.365	0.375	0.365	0.370	0.336	163,000
2022-01-31	0.370	0.370	0.370	0.370	0.336	40,000
2022-01-28	0.370	0.380	0.365	0.370	0.336	282,000
2022-01-27	0.375	0.375	0.365	0.370	0.336	112,000
2022-01-26	0.365	0.375	0.365	0.375	0.341	1,021,000
2022-01-25	0.360	0.365	0.355	0.360	0.327	1,139,000
2022-01-24	0.365	0.370	0.360	0.365	0.331	491,000
2022-01-21	0.370	0.370	0.365	0.370	0.336	112,997
2022-01-20	0.365	0.370	0.365	0.370	0.336	296,000
2022-01-19	0.380	0.380	0.360	0.365	0.331	1,505,000
2022-01-18	0.380	0.385	0.375	0.375	0.341	125,000
2022-01-17	0.370	0.380	0.365	0.380	0.345	339,000
2022-01-14	0.370	0.375	0.370	0.370	0.336	81,000
2022-01-13	0.375	0.380	0.370	0.375	0.341	665,000
2022-01-12	0.390	0.390	0.375	0.380	0.345	1,480,791
2022-01-11	0.370	0.395	0.365	0.390	0.354	3,145,663
2022-01-10	0.365	0.370	0.365	0.365	0.331	32,000
2022-01-07	0.365	0.365	0.360	0.365	0.331	466,000
2022-01-06	0.365	0.365	0.360	0.360	0.327	150,000
2022-01-05	0.370	0.370	0.360	0.360	0.327	92,000
2022-01-04	0.360	0.370	0.360	0.360	0.327	125,000
2022-01-03	0.360	0.370	0.360	0.365	0.331	73,000
2021-12-31	0.360	0.360	0.360	0.360	0.327	1,000
2021-12-30	0.360	0.370	0.360	0.365	0.331	27,000
2021-12-29	0.365	0.370	0.360	0.370	0.336	154,000
2021-12-28	0.365	0.370	0.360	0.360	0.327	184,000
2021-12-24	0.360	0.365	0.360	0.365	0.331	34,000
2021-12-23	0.360	0.365	0.360	0.365	0.331	414,734
2021-12-22	0.365	0.370	0.360	0.365	0.331	315,000
2021-12-21	0.360	0.370	0.360	0.365	0.331	116,000
2021-12-20	0.370	0.375	0.365	0.365	0.331	406,000
2021-12-17	0.365	0.370	0.365	0.370	0.336	10,000
2021-12-16	0.365	0.370	0.365	0.365	0.331	545,000
2021-12-15	0.370	0.375	0.365	0.365	0.331	76,000
2021-12-14	0.370	0.370	0.360	0.365	0.331	84,000
2021-12-13	0.370	0.375	0.370	0.375	0.341	188,614
2021-12-10	0.360	0.370	0.360	0.370	0.336	333,000
2021-12-09	0.375	0.375	0.360	0.360	0.327	28,919
2021-12-08	0.370	0.370	0.365	0.370	0.336	209,000
2021-12-07	0.360	0.370	0.360	0.370	0.336	475,944
2021-12-06	0.360	0.360	0.360	0.360	0.327	0
2021-12-03	0.365	0.370	0.360	0.360	0.327	561,000

← NewerPage 20 of 21 · 1,234 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.