Frankfurt - Delayed Quote EUR

Henderson Land Development Company Limited (HLD.F)

2.7800
+0.0400
+(1.46%)
As of 9:15:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.76002.78002.76002.78002.7800150
May 21, 20252.74002.74002.74002.74002.7400-
May 20, 20252.74002.74002.74002.74002.7400-
May 19, 20252.74002.80002.74002.80002.8000120
May 16, 20252.72002.72002.72002.72002.7200-
May 15, 20252.76002.80002.76002.80002.8000420
May 14, 20252.76002.76002.76002.76002.7600-
May 13, 20252.80002.80002.80002.80002.8000-
May 12, 20252.78002.78002.78002.78002.7800-
May 9, 20252.72002.76002.72002.76002.760043
May 8, 20252.56002.56002.56002.56002.5600-
May 7, 20252.54002.54002.54002.54002.5400-
May 6, 20252.54002.54002.54002.54002.5400-
May 5, 20252.52002.52002.52002.52002.5200-
May 2, 20252.50002.50002.50002.50002.5000-
Apr 30, 20252.48002.48002.48002.48002.4800-
Apr 29, 20252.42002.42002.42002.42002.4200-
Apr 28, 20252.44002.44002.44002.44002.4400-
Apr 25, 20252.44002.44002.44002.44002.4400-
Apr 24, 20252.42002.42002.42002.42002.4200-
Apr 23, 20252.42002.46002.42002.46002.4600813
Apr 22, 20252.36002.36002.36002.36002.3600-
Apr 17, 20252.34002.34002.34002.34002.3400-
Apr 16, 20252.30002.30002.30002.30002.3000-
Apr 15, 20252.32002.32002.32002.32002.3200-
Apr 14, 20252.32002.38002.32002.38002.3800800
Apr 11, 20252.30002.34002.30002.34002.34003,225
Apr 10, 20252.36002.36002.36002.36002.3600-
Apr 9, 20252.30002.40002.30002.40002.40003,163
Apr 8, 20252.38002.38002.38002.38002.3800-
Apr 7, 20252.44002.44002.44002.44002.4400-
Apr 4, 20252.58002.62002.58002.62002.6200400
Apr 3, 20252.60002.60002.60002.60002.6000-
Apr 2, 20252.66002.70002.66002.70002.7000400
Apr 1, 20252.66002.72002.66002.72002.72005,000
Mar 31, 20252.62002.62002.62002.62002.6200-
Mar 28, 20252.64002.68002.64002.68002.6800153
Mar 27, 20252.68002.68002.68002.68002.6800-
Mar 26, 20252.68002.68002.68002.68002.6800-
Mar 25, 20252.66002.66002.66002.66002.6600-
Mar 24, 20252.64002.64002.64002.64002.6400-
Mar 21, 20252.66002.66002.66002.66002.6600-
Mar 20, 20252.70002.70002.70002.70002.7000-
Mar 19, 20252.70002.70002.70002.70002.7000-
Mar 18, 20252.68002.68002.68002.68002.6800-
Mar 17, 20252.68002.68002.68002.68002.6800-
Mar 14, 20252.70002.70002.70002.70002.7000-
Mar 13, 20252.66002.66002.66002.66002.66005,500
Mar 12, 20252.70002.70002.70002.70002.7000-
Mar 11, 20252.72002.76002.72002.76002.760037
Mar 10, 20252.66002.66002.66002.66002.6600-
Mar 7, 20252.68002.68002.68002.68002.6800-
Mar 6, 20252.70002.70002.70002.70002.7000-
Mar 5, 20252.66002.66002.66002.66002.6600-
Mar 4, 20252.62002.62002.62002.62002.6200-
Mar 3, 20252.62002.62002.62002.62002.6200-
Feb 28, 20252.62002.62002.62002.62002.6200-
Feb 27, 20252.62002.62002.62002.62002.6200-
Feb 26, 20252.58002.58002.58002.58002.5800-
Feb 25, 20252.52002.52002.52002.52002.5200-
Feb 24, 20252.54002.60002.54002.60002.60001,120
Feb 21, 20252.50002.50002.50002.50002.5000-
Feb 20, 20252.58002.58002.58002.58002.5800-
Feb 19, 20252.58002.58002.58002.58002.5800-
Feb 18, 20252.58002.58002.58002.58002.5800-
Feb 17, 20252.64002.70002.64002.70002.7000656
Feb 14, 20252.58002.64002.58002.64002.64002,600
Feb 13, 20252.64002.64002.64002.64002.6400-
Feb 12, 20252.70002.70002.70002.70002.7000-
Feb 11, 20252.58002.58002.58002.58002.5800-
Feb 10, 20252.64002.68002.64002.68002.68003,000
Feb 7, 20252.64002.64002.64002.64002.6400-
Feb 6, 20252.66002.66002.64002.64002.6400886
Feb 5, 20252.68002.68002.68002.68002.6800-
Feb 4, 20252.70002.74002.70002.74002.7400505
Feb 3, 20252.72002.72002.72002.72002.7200-
Jan 31, 20252.66002.70002.66002.70002.7000100
Jan 30, 20252.66002.66002.66002.66002.6600-
Jan 29, 20252.66002.70002.66002.70002.7000375
Jan 28, 20252.64002.64002.64002.64002.6400-
Jan 27, 20252.66002.66002.66002.66002.6600-
Jan 24, 20252.68002.68002.68002.68002.6800-
Jan 23, 20252.68002.68002.68002.68002.6800-
Jan 22, 20252.70002.74002.70002.74002.74001,200
Jan 21, 20252.76002.76002.76002.76002.7600-
Jan 20, 20252.82002.84002.82002.84002.8400169
Jan 17, 20252.78002.78002.78002.78002.7800-
Jan 16, 20252.70002.70002.70002.70002.7000-
Jan 15, 20252.70002.70002.70002.70002.7000-
Jan 14, 20252.70002.70002.70002.70002.7000-
Jan 13, 20252.72002.72002.72002.72002.7200-
Jan 10, 20252.74002.82002.74002.82002.8200213
Jan 9, 20252.78002.78002.78002.78002.7800-
Jan 8, 20252.76002.76002.76002.76002.7600-
Jan 7, 20252.80002.80002.80002.80002.8000990
Jan 6, 20252.88002.88002.88002.88002.8800-
Jan 3, 20252.90002.90002.90002.90002.9000-
Jan 2, 20252.86002.86002.86002.86002.8600-
Dec 30, 20242.90002.90002.90002.90002.9000-
Dec 27, 20242.92002.92002.92002.92002.9200-
Dec 23, 20242.84002.84002.84002.84002.8400-
Dec 20, 20242.86002.86002.86002.86002.8600-
Dec 19, 20242.88002.88002.88002.88002.8800-
Dec 18, 20242.94002.94002.94002.94002.9400-
Dec 17, 20242.92002.92002.92002.92002.9200-
Dec 16, 20242.92002.92002.92002.92002.9200-
Dec 13, 20243.00003.00003.00003.00003.0000-
Dec 12, 20243.06003.06003.06003.06003.0600-
Dec 11, 20243.04003.04003.04003.04003.0400-
Dec 10, 20243.10003.10003.10003.10003.1000-
Dec 9, 20243.04003.04003.04003.04003.0400-
Dec 6, 20243.04003.04003.04003.04003.0400-
Dec 5, 20243.00003.00003.00003.00003.0000-
Dec 4, 20243.02003.02003.02003.02003.0200-
Dec 3, 20243.06003.06003.06003.06003.0600-
Dec 2, 20242.96002.96002.96002.96002.9600-
Nov 29, 20242.94002.94002.94002.94002.9400-
Nov 28, 20242.98002.98002.98002.98002.9800-
Nov 27, 20243.00003.00003.00003.00003.0000-
Nov 26, 20242.96002.96002.96002.96002.9600-
Nov 25, 20242.98002.98002.94002.94002.9400366
Nov 22, 20242.98002.98002.98002.98002.9800-
Nov 21, 20243.04003.04003.04003.04003.0400-
Nov 20, 20243.02003.02003.02003.02003.0200-
Nov 19, 20243.02003.02003.02003.02003.0200-
Nov 18, 20242.98002.98002.98002.98002.9800-
Nov 15, 20243.00003.00003.00003.00003.0000-
Nov 14, 20243.00003.00003.00003.00003.0000-
Nov 13, 20242.96002.96002.96002.96002.9600-
Nov 12, 20243.02003.02003.02003.02003.0200-
Nov 11, 20243.08003.08003.08003.08003.0800-
Nov 8, 20243.10003.10003.10003.10003.1000-
Nov 7, 20243.12003.12003.12003.12003.1200-
Nov 6, 20243.04003.04003.04003.04003.0400-
Nov 5, 20243.04003.04003.04003.04003.0400-
Nov 4, 20243.00003.00003.00003.00003.0000-
Nov 1, 20242.96002.96002.96002.96002.9600-
Oct 31, 20242.96002.96002.94002.94002.94001,500
Oct 30, 20242.98002.98002.98002.98002.9800-
Oct 29, 20242.98002.98002.98002.98002.9800-
Oct 28, 20243.02003.02003.02003.02003.0200-
Oct 25, 20243.02003.02003.02003.02003.0200-
Oct 24, 20243.04003.04003.04003.04003.0400-
Oct 23, 20243.08003.08003.08003.08003.0800-
Oct 22, 20243.10003.10003.10003.10003.1000-
Oct 21, 20243.10003.10003.08003.08003.0800890
Oct 18, 20243.10003.10003.10003.10003.1000-
Oct 17, 20243.08003.08003.08003.08003.0800-
Oct 16, 20243.06003.06003.06003.06003.0600-
Oct 15, 20242.96002.96002.96002.96002.9600-
Oct 14, 20243.00003.00003.00003.00003.0000-
Oct 11, 20243.02003.02003.02003.02003.0200-
Oct 10, 20243.00003.00003.00003.00003.0000-
Oct 9, 20243.00003.00003.00003.00003.0000-
Oct 8, 20243.00003.00003.00003.00003.0000-
Oct 7, 20243.08003.12003.08003.12003.1200100
Oct 4, 20243.04003.04003.04003.04003.0400-
Oct 3, 20243.10003.10003.10003.10003.1000-
Oct 2, 20243.12003.12003.12003.12003.1200-
Oct 1, 20242.84002.84002.84002.84002.8400-
Sep 30, 20242.84002.84002.84002.84002.8400-
Sep 27, 20242.92002.92002.92002.92002.9200-
Sep 26, 20242.92003.02002.92003.02003.02001,500
Sep 25, 20242.88002.88002.88002.88002.8800-
Sep 24, 20242.88002.88002.88002.88002.8800-
Sep 23, 20242.86002.86002.86002.86002.8600-
Sep 20, 20242.86002.86002.86002.86002.8600-
Sep 19, 20242.80002.80002.80002.80002.8000-
Sep 18, 20242.74002.74002.74002.74002.7400-
Sep 17, 20242.76002.76002.76002.76002.7600-
Sep 16, 20242.68002.68002.68002.68002.6800-
Sep 13, 20242.66002.66002.66002.66002.6600-
Sep 12, 20242.64002.64002.64002.64002.6400-
Sep 11, 20242.64002.64002.64002.64002.6400-
Sep 10, 20242.64002.64002.64002.64002.6400-
Sep 9, 20242.64002.64002.64002.64002.6400-
Sep 6, 20242.68002.68002.68002.68002.6800-
Sep 5, 20242.68002.68002.68002.68002.6800-
Sep 4, 20242.64002.64002.64002.64002.6400-
Sep 3, 2024 0.056525 Dividend
Sep 3, 20242.64002.64002.64002.64002.6400-
Sep 2, 20242.70002.82002.70002.70002.2000890
Aug 30, 20242.82002.94002.82002.94002.3956886
Aug 29, 20242.76002.76002.76002.76002.2489-
Aug 28, 20242.72002.72002.72002.72002.2163-
Aug 27, 20242.68002.68002.68002.68002.1837-
Aug 26, 20242.58002.58002.58002.58002.1022-
Aug 23, 20242.48002.48002.48002.48002.0207-
Aug 22, 20242.46002.46002.46002.46002.0044-
Aug 21, 20242.42002.42002.42002.42001.9719-
Aug 20, 20242.50002.50002.50002.50002.0370-
Aug 19, 20242.52002.52002.52002.52002.0533-
Aug 16, 20242.50002.50002.50002.50002.0370300
Aug 15, 20242.50002.50002.50002.50002.0370-
Aug 14, 20242.50002.50002.50002.50002.0370-
Aug 13, 20242.52002.52002.52002.52002.0533-
Aug 12, 20242.52002.52002.52002.52002.0533-
Aug 9, 20242.60002.60002.60002.60002.1185-
Aug 8, 20242.54002.54002.54002.54002.0696-
Aug 7, 20242.54002.54002.54002.54002.0696-
Aug 6, 20242.48002.48002.48002.48002.0207-
Aug 5, 20242.48002.48002.48002.48002.0207-
Aug 2, 20242.54002.54002.54002.54002.0696-
Aug 1, 20242.52002.52002.52002.52002.0533-
Jul 31, 20242.54002.54002.54002.54002.0696-
Jul 30, 20242.52002.52002.52002.52002.0533-
Jul 29, 20242.58002.58002.58002.58002.1022-
Jul 26, 20242.56002.56002.56002.56002.0859-
Jul 25, 20242.58002.58002.58002.58002.1022-
Jul 24, 20242.60002.60002.60002.60002.1185-
Jul 23, 20242.60002.60002.60002.60002.1185-
Jul 22, 20242.60002.60002.60002.60002.1185-
Jul 19, 20242.58002.58002.58002.58002.1022-
Jul 18, 20242.62002.62002.62002.62002.1348-
Jul 17, 20242.64002.64002.64002.64002.1511-
Jul 16, 20242.58002.58002.58002.58002.1022-
Jul 15, 20242.64002.64002.64002.64002.1511-
Jul 12, 20242.70002.70002.70002.70002.2000-
Jul 11, 20242.50002.50002.50002.50002.0370-
Jul 10, 20242.42002.42002.42002.42001.9719-
Jul 9, 20242.42002.42002.42002.42001.9719-
Jul 8, 20242.40002.40002.40002.40001.9556-
Jul 5, 20242.44002.44002.44002.44001.9881-
Jul 4, 20242.44002.44002.44002.44001.9881-
Jul 3, 20242.48002.48002.48002.48002.0207-
Jul 2, 20242.44002.44002.44002.44001.9881-
Jul 1, 20242.44002.44002.44002.44001.9881-
Jun 28, 20242.46002.46002.46002.46002.0044-
Jun 27, 20242.46002.46002.46002.46002.0044-
Jun 26, 20242.48002.48002.48002.48002.0207-
Jun 25, 20242.50002.50002.50002.50002.0370-
Jun 24, 20242.48002.48002.48002.48002.0207-
Jun 21, 20242.48002.48002.48002.48002.0207-
Jun 20, 20242.52002.52002.52002.52002.0533-
Jun 19, 20242.54002.54002.54002.54002.0696-
Jun 18, 20242.48002.48002.48002.48002.0207-
Jun 17, 20242.50002.50002.50002.50002.0370-
Jun 14, 20242.52002.52002.52002.52002.0533-
Jun 13, 20242.52002.52002.52002.52002.0533-
Jun 12, 20242.54002.54002.54002.54002.0696-
Jun 11, 20242.58002.58002.58002.58002.1022-
Jun 10, 20242.62002.62002.62002.62002.1348-
Jun 7, 20242.62002.62002.62002.62002.1348-
Jun 6, 20242.62002.62002.62002.62002.1348-
Jun 5, 2024 0.146965 Dividend
Jun 5, 20242.66002.66002.66002.66002.1674-
Jun 4, 20242.86002.86002.86002.86001.2711-
Jun 3, 20242.88002.88002.88002.88001.2800-
May 31, 20242.84002.84002.84002.84001.2622-
May 30, 20242.86002.86002.86002.86001.2711-
May 29, 20242.86002.86002.86002.86001.2711-
May 28, 20242.90002.90002.90002.90001.2889-
May 27, 20242.94002.94002.94002.94001.3067-
May 24, 20242.96002.96002.96002.96001.3156-
May 23, 20243.00003.00003.00003.00001.3333-
May 22, 20243.10003.10003.10003.10001.3778-

Related Tickers

200029.SZ Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd.
2.7400
+0.74%
 
000029.SZ Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd.
18.11
+3.54%
 
600515.SS Hainan Airport Infrastructure Co., Ltd
3.5100
-0.85%
 
600415.SS COMMODITIES CITY
17.11
+0.65%
 
NWWDF New World Development Company Limited
0.6400
0.00%
 
0017.HK NEW WORLD DEV
4.420
-2.00%