Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,448.99 +1,733.98 (+2.76%) CMC Crypto 200
1,384.40 +71.78 (+5.47%)
Henderson Land Development Company Limited (HLDCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.8950 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 35,270 |
| 18 Apr 2024 | 2.8900 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 196,700 |
| 17 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 146,300 |
| 16 Apr 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 174,200 |
| 15 Apr 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 90,800 |
| 12 Apr 2024 | 3.0100 | 3.0100 | 2.9900 | 3.0100 | 3.0100 | 20,000 |
| 11 Apr 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 117,300 |
| 10 Apr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 72,300 |
| 09 Apr 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 146,700 |
| 08 Apr 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 260,400 |
| 05 Apr 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 59,300 |
| 04 Apr 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 129,900 |
| 03 Apr 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 72,800 |
| 02 Apr 2024 | 3.0100 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 142,600 |
| 01 Apr 2024 | 2.9200 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 172,600 |
| 28 Mar 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 48,100 |
| 27 Mar 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 55,400 |
| 26 Mar 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 91,300 |
| 25 Mar 2024 | 2.8200 | 2.9900 | 2.8200 | 2.9700 | 2.9700 | 123,600 |
| 22 Mar 2024 | 3.0600 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 48,500 |
| 21 Mar 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 78,100 |
| 20 Mar 2024 | 2.9000 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 75,300 |
| 19 Mar 2024 | 2.8900 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 152,200 |
| 18 Mar 2024 | 2.8900 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 96,400 |
| 15 Mar 2024 | 3.0000 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 105,400 |
| 14 Mar 2024 | 3.0300 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 64,800 |
| 13 Mar 2024 | 3.0500 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 79,600 |
| 12 Mar 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 142,700 |
| 11 Mar 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 141,400 |
| 08 Mar 2024 | 2.8500 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 120,000 |
| 07 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 225,400 |
| 06 Mar 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8200 | 2.8200 | 157,100 |
| 05 Mar 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8100 | 2.8100 | 132,400 |
| 04 Mar 2024 | 2.8700 | 2.9100 | 2.8300 | 2.8500 | 2.8500 | 96,000 |
| 01 Mar 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 85,800 |
| 29 Feb 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 130,900 |
| 28 Feb 2024 | 2.8900 | 3.0000 | 2.8900 | 2.9300 | 2.9300 | 109,300 |
| 27 Feb 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | 166,500 |
| 26 Feb 2024 | 2.8300 | 2.8900 | 2.7600 | 2.8500 | 2.8500 | 142,200 |
| 23 Feb 2024 | 2.8000 | 2.8500 | 2.7000 | 2.7900 | 2.7900 | 130,600 |
| 22 Feb 2024 | 2.8300 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 165,400 |
| 21 Feb 2024 | 2.8200 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 252,100 |
| 20 Feb 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 317,300 |
| 16 Feb 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 183,800 |
| 15 Feb 2024 | 2.6700 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 237,900 |
| 14 Feb 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7200 | 2.7200 | 479,000 |
| 13 Feb 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7100 | 2.7100 | 288,200 |
| 12 Feb 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 252,500 |
| 09 Feb 2024 | 2.7000 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 304,400 |
| 08 Feb 2024 | 2.6700 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 279,200 |
| 07 Feb 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 343,700 |
| 06 Feb 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 537,700 |
| 05 Feb 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.6700 | 432,200 |
| 02 Feb 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 229,300 |
| 01 Feb 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | 325,700 |
| 31 Jan 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 246,200 |
| 30 Jan 2024 | 2.7000 | 2.7400 | 2.6900 | 2.6900 | 2.6900 | 118,200 |
| 29 Jan 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 209,800 |
| 26 Jan 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 125,200 |
| 25 Jan 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 202,000 |
| 24 Jan 2024 | 2.7500 | 2.8600 | 2.7500 | 2.7800 | 2.7800 | 374,300 |
| 23 Jan 2024 | 2.6600 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 450,300 |
| 22 Jan 2024 | 2.7100 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 456,800 |
| 19 Jan 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 141,000 |
| 18 Jan 2024 | 2.7100 | 2.8100 | 2.7100 | 2.8100 | 2.8100 | 781,700 |
| 17 Jan 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 285,600 |
| 16 Jan 2024 | 2.8600 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 124,900 |
| 12 Jan 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 77,200 |
| 11 Jan 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 192,600 |
| 10 Jan 2024 | 2.8700 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 100,200 |
| 09 Jan 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 242,900 |
| 08 Jan 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 96,400 |
| 05 Jan 2024 | 2.9700 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 42,700 |
| 04 Jan 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 116,700 |
| 03 Jan 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 77,600 |
| 02 Jan 2024 | 3.0000 | 3.1300 | 2.9400 | 3.0600 | 3.0600 | 56,000 |
| 29 Dec 2023 | 3.1300 | 3.1400 | 3.1100 | 3.1300 | 3.1300 | 25,100 |
| 28 Dec 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 53,700 |
| 27 Dec 2023 | 3.0500 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 56,000 |
| 26 Dec 2023 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 80,000 |
| 22 Dec 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 87,000 |
| 21 Dec 2023 | 3.0500 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 123,400 |
| 20 Dec 2023 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 108,300 |
| 19 Dec 2023 | 3.0300 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 103,300 |
| 18 Dec 2023 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 87,900 |
| 15 Dec 2023 | 3.0600 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 348,600 |
| 14 Dec 2023 | 3.0400 | 3.0600 | 3.0300 | 3.0400 | 3.0400 | 100,300 |
| 13 Dec 2023 | 2.9000 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 300,400 |
| 12 Dec 2023 | 2.7000 | 2.8700 | 2.7000 | 2.8600 | 2.8600 | 136,500 |
| 11 Dec 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 447,800 |
| 08 Dec 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 106,400 |
| 07 Dec 2023 | 2.6100 | 2.8100 | 2.6100 | 2.8100 | 2.8100 | 278,000 |
| 06 Dec 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 173,100 |
| 05 Dec 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 169,700 |
| 04 Dec 2023 | 2.8400 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 196,200 |
| 01 Dec 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 209,900 |
| 30 Nov 2023 | 2.6500 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 265,500 |
| 29 Nov 2023 | 2.7900 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 114,300 |
| 28 Nov 2023 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 651,400 |
| 27 Nov 2023 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 99,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.