Hengdeli Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.280	0.280	0.280	0.280	0.280	0
2021-11-30	0.285	0.290	0.280	0.285	0.285	1,704,000
2021-11-29	0.290	0.290	0.285	0.290	0.290	784,000
2021-11-26	0.295	0.310	0.285	0.300	0.300	1,944,000
2021-11-25	0.300	0.300	0.300	0.300	0.300	0
2021-11-24	0.285	0.300	0.285	0.300	0.300	676,000
2021-11-23	0.285	0.285	0.285	0.285	0.285	16,000
2021-11-22	0.290	0.290	0.285	0.285	0.285	20,800
2021-11-19	0.280	0.290	0.270	0.290	0.290	957,614
2021-11-18	0.285	0.285	0.285	0.285	0.285	0
2021-11-17	0.285	0.285	0.280	0.285	0.285	56,000
2021-11-16	0.285	0.285	0.280	0.285	0.285	24,000
2021-11-15	0.280	0.285	0.280	0.285	0.285	56,000
2021-11-12	0.290	0.290	0.280	0.285	0.285	1,510,000
2021-11-11	0.295	0.295	0.295	0.295	0.295	20,000
2021-11-10	0.290	0.295	0.285	0.295	0.295	600,000
2021-11-09	0.295	0.295	0.290	0.290	0.290	28,000
2021-11-08	0.295	0.295	0.295	0.295	0.295	106,000
2021-11-05	0.300	0.325	0.300	0.300	0.300	15,880,000
2021-11-04	0.285	0.310	0.285	0.300	0.300	720,000
2021-11-03	0.280	0.290	0.275	0.285	0.285	904,000
2021-11-02	0.290	0.290	0.280	0.280	0.280	400,000
2021-11-01	0.285	0.290	0.280	0.285	0.285	308,000
2021-10-29	0.290	0.290	0.285	0.285	0.285	344,000
2021-10-28	0.295	0.295	0.295	0.295	0.295	0
2021-10-27	0.295	0.295	0.295	0.295	0.295	0
2021-10-26	0.285	0.300	0.285	0.295	0.295	808,000
2021-10-25	0.305	0.305	0.285	0.285	0.285	2,231,200
2021-10-22	0.300	0.320	0.300	0.305	0.305	88,000,000
2021-10-21	0.305	0.310	0.300	0.305	0.305	520,000
2021-10-20	0.305	0.305	0.300	0.305	0.305	312,000
2021-10-19	0.310	0.310	0.300	0.310	0.310	448,000
2021-10-18	0.310	0.310	0.310	0.310	0.310	104,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2019-08-29	0.0417 HKD
2019-05-15	0.0137 HKD

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