HUDLAND Real Estate Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	49,500.00	50,500.00	46,000.00	47,800.00	23,672.13	263,981
2022-03-25	48,500.00	51,000.00	47,600.00	49,500.00	24,514.03	271,803
2022-03-24	48,500.00	49,500.00	47,000.00	48,300.00	23,919.75	173,003
2022-03-23	48,600.00	49,700.00	48,000.00	48,600.00	24,068.32	146,576
2022-03-22	50,500.00	51,500.00	48,500.00	49,800.00	24,662.60	299,667
2022-03-21	50,600.00	51,000.00	50,000.00	50,500.00	25,009.26	161,862
2022-03-18	49,000.00	51,000.00	48,500.00	50,400.00	24,959.74	303,257
2022-03-17	48,000.00	49,500.00	47,900.00	48,500.00	24,018.80	243,277
2022-03-16	49,800.00	49,800.00	47,500.00	48,000.00	23,771.18	93,830
2022-03-15	47,500.00	51,800.00	47,500.00	49,800.00	24,662.60	427,296
2022-03-14	43,300.00	47,600.00	43,000.00	47,500.00	23,523.56	767,077
2022-03-11	43,000.00	43,800.00	42,800.00	43,300.00	21,443.59	230,557
2022-03-10	42,600.00	44,000.00	42,600.00	42,800.00	21,195.97	102,980
2022-03-09	42,200.00	42,800.00	41,500.00	42,600.00	21,096.92	141,015
2022-03-08	42,500.00	43,000.00	41,500.00	42,300.00	20,948.35	273,256
2022-03-07	43,700.00	43,700.00	42,800.00	43,200.00	21,394.06	221,533
2022-03-04	43,700.00	44,200.00	43,600.00	43,600.00	21,592.16	95,983
2022-03-03	44,000.00	44,000.00	43,300.00	43,700.00	21,641.68	109,627
2022-03-02	44,000.00	44,500.00	43,500.00	44,000.00	21,790.25	109,977
2022-03-01	42,500.00	45,500.00	41,000.00	44,000.00	21,790.25	282,568
2022-02-28	44,800.00	45,500.00	43,000.00	43,000.00	21,295.02	235,204
2022-02-25	45,900.00	46,500.00	45,000.00	45,600.00	22,582.62	203,278
2022-02-24	45,000.00	47,500.00	44,500.00	45,800.00	22,681.67	671,075
2022-02-23	44,800.00	45,600.00	44,800.00	45,000.00	22,285.48	188,432
2022-02-22	44,800.00	45,400.00	43,700.00	44,900.00	22,235.96	224,547
2022-02-21	45,000.00	46,400.00	43,600.00	44,800.00	22,186.44	416,226
2022-02-18	42,800.00	45,500.00	42,100.00	45,000.00	22,285.48	312,582
2022-02-17	42,500.00	42,900.00	41,700.00	42,800.00	21,195.97	177,076
2022-02-16	41,000.00	42,500.00	40,800.00	42,500.00	21,047.40	190,890
2022-02-15	40,000.00	41,500.00	40,000.00	40,900.00	20,255.03	78,939
2022-02-14	41,200.00	41,200.00	40,000.00	40,500.00	20,056.93	93,113
2022-02-11	42,500.00	42,500.00	41,300.00	41,500.00	20,552.17	40,008
2022-02-10	41,400.00	42,900.00	41,400.00	42,500.00	21,047.40	118,050
2022-02-09	40,100.00	41,500.00	40,000.00	41,400.00	20,502.64	114,642
2022-02-08	40,000.00	40,500.00	40,000.00	40,100.00	19,858.84	48,440
2022-02-07	40,500.00	40,800.00	40,000.00	40,000.00	19,809.32	25,655
2022-01-28	40,200.00	40,400.00	39,600.00	39,700.00	19,660.75	32,473
2022-01-27	40,000.00	40,500.00	39,200.00	40,400.00	20,007.41	43,417
2022-01-26	40,100.00	40,300.00	39,700.00	39,800.00	19,710.27	31,038
2022-01-25	39,500.00	41,100.00	39,500.00	40,000.00	19,809.32	60,281
2022-01-24	41,800.00	41,800.00	39,900.00	39,900.00	19,759.79	106,568
2022-01-21	41,300.00	43,200.00	41,200.00	41,800.00	20,700.74	68,534
2022-01-20	39,500.00	42,800.00	39,000.00	41,000.00	20,304.55	98,136
2022-01-19	38,500.00	40,000.00	38,500.00	39,400.00	19,512.18	137,965
2022-01-18	40,400.00	40,500.00	38,600.00	38,600.00	19,115.99	215,474
2022-01-17	41,500.00	43,600.00	40,000.00	40,500.00	20,056.93	232,154
2022-01-14	40,100.00	44,100.00	39,100.00	43,000.00	21,295.02	168,823
2022-01-13	43,000.00	43,400.00	39,000.00	40,100.00	19,858.84	216,545
2022-01-12	45,000.00	45,100.00	41,500.00	43,000.00	21,295.02	489,430
2022-01-11	46,900.00	48,000.00	45,000.00	46,100.00	22,830.24	243,815
2022-01-10	44,500.00	47,800.00	44,500.00	47,000.00	23,275.95	704,356
2022-01-07	39,700.00	43,500.00	39,300.00	43,500.00	21,542.63	286,900
2022-01-06	39,500.00	39,800.00	39,200.00	39,600.00	19,611.22	127,021
2022-01-05	40,500.00	40,500.00	39,300.00	39,700.00	19,660.75	168,841
2022-01-04	39,300.00	40,300.00	38,500.00	39,500.00	19,561.70	199,685
2021-12-31	39,500.00	40,500.00	39,000.00	39,300.00	19,462.65	68,731
2021-12-30	39,600.00	40,000.00	39,000.00	39,400.00	19,512.18	78,224
2021-12-29	40,300.00	40,300.00	39,300.00	39,600.00	19,611.22	100,854
2021-12-28	39,500.00	40,500.00	39,000.00	40,300.00	19,957.89	184,205
2021-12-27	39,500.00	39,600.00	39,100.00	39,500.00	19,561.70	103,877

← NewerPage 20 of 21 · 1,246 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.