Henderson Investment Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.365	0.370	0.360	0.360	0.327	561,000
2021-12-02	0.365	0.370	0.360	0.370	0.336	121,000
2021-12-01	0.370	0.370	0.360	0.365	0.331	362,000
2021-11-30	0.365	0.370	0.360	0.370	0.336	166,000
2021-11-29	0.370	0.375	0.370	0.370	0.336	11,000
2021-11-26	0.380	0.380	0.370	0.375	0.341	91,000
2021-11-25	0.375	0.410	0.370	0.375	0.341	1,330,000
2021-11-24	0.365	0.370	0.365	0.365	0.331	198,000
2021-11-23	0.365	0.365	0.360	0.360	0.327	458,000
2021-11-22	0.360	0.395	0.355	0.365	0.331	1,132,000
2021-11-19	0.360	0.365	0.355	0.365	0.331	109,000
2021-11-18	0.360	0.365	0.355	0.360	0.327	89,666
2021-11-17	0.360	0.370	0.360	0.360	0.327	227,000
2021-11-16	0.365	0.370	0.365	0.370	0.336	47,000
2021-11-15	0.370	0.370	0.360	0.370	0.336	889,000
2021-11-12	0.370	0.370	0.370	0.370	0.336	117
2021-11-11	0.370	0.380	0.370	0.370	0.336	462,813
2021-11-10	0.365	0.370	0.365	0.370	0.336	63,000
2021-11-09	0.365	0.375	0.365	0.365	0.331	122,919
2021-11-08	0.375	0.375	0.365	0.365	0.331	87,000
2021-11-05	0.370	0.370	0.365	0.365	0.331	22,000
2021-11-04	0.365	0.375	0.360	0.370	0.336	293,000
2021-11-03	0.365	0.375	0.365	0.375	0.341	147,000
2021-11-02	0.370	0.380	0.365	0.370	0.336	284,394
2021-11-01	0.365	0.380	0.365	0.380	0.345	9,000
2021-10-29	0.370	0.380	0.370	0.370	0.336	71,900
2021-10-28	0.385	0.385	0.365	0.365	0.331	97,000
2021-10-27	0.370	0.380	0.365	0.380	0.345	262,000
2021-10-26	0.365	0.370	0.365	0.370	0.336	38,000
2021-10-25	0.360	0.370	0.360	0.370	0.336	64,000
2021-10-22	0.365	0.375	0.365	0.370	0.336	502,000
2021-10-21	0.370	0.370	0.355	0.365	0.331	103,000
2021-10-20	0.360	0.360	0.360	0.360	0.327	275
2021-10-19	0.355	0.365	0.355	0.360	0.327	400,000
2021-10-18	0.365	0.365	0.360	0.360	0.327	63,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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