HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam
· Delayed Price · Currency is VND 18,200
+100 (0.55%)
At close: Dec 5, 2025
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 63,400 |
| Dec 4, 2025 | 18,000.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | - | 31,900 |
| Dec 3, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.55% | 52,400 |
| Dec 2, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 12,295 |
| Dec 1, 2025 | 16,700.00 | 18,500.00 | 16,700.00 | 18,300.00 | 18,300.00 | 0.55% | 25,300 |
| Nov 28, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 32,447 |
| Nov 27, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 17,001 |
| Nov 26, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 41,305 |
| Nov 25, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 29,570 |
| Nov 24, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 20,300 |
| Nov 21, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 38,400 |
| Nov 20, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 40,478 |
| Nov 19, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | -1.08% | 24,902 |
| Nov 18, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 36,677 |
| Nov 17, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 22,218 |
| Nov 14, 2025 | 18,200.00 | 18,500.00 | 17,100.00 | 18,500.00 | 18,500.00 | 1.09% | 29,377 |
| Nov 13, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 28,581 |
| Nov 12, 2025 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 14,824 |
| Nov 11, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 32,603 |
| Nov 10, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.69% | 46,927 |
| Nov 7, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | - | 31,647 |
| Nov 6, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 28,824 |
| Nov 5, 2025 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 8,600 |
| Nov 4, 2025 | 18,400.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 1.09% | 61,344 |
| Nov 3, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 36,612 |
| Oct 31, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.55% | 44,010 |
| Oct 30, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 50,512 |
| Oct 29, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 2.26% | 41,800 |
| Oct 28, 2025 | 17,700.00 | 17,900.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 197,962 |
| Oct 27, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 123,462 |
| Oct 24, 2025 | 18,200.00 | 18,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | -2.20% | 317,568 |
| Oct 23, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 50,980 |
| Oct 22, 2025 | 17,800.00 | 18,300.00 | 17,700.00 | 18,300.00 | 18,300.00 | 2.23% | 66,900 |
| Oct 21, 2025 | 17,300.00 | 17,900.00 | 16,900.00 | 17,900.00 | 17,900.00 | 2.29% | 110,771 |
| Oct 20, 2025 | 18,200.00 | 18,200.00 | 17,400.00 | 17,500.00 | 17,500.00 | -3.85% | 146,385 |
| Oct 17, 2025 | 19,500.00 | 19,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | 1.11% | 49,302 |
| Oct 16, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 80,203 |
| Oct 15, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 91,100 |
| Oct 14, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -1.10% | 108,162 |
| Oct 13, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 124,697 |
| Oct 10, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 42,777 |
| Oct 9, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 69,037 |
| Oct 8, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 81,468 |
| Oct 7, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 36,152 |
| Oct 6, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 18,668 |
| Oct 3, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 153,502 |
| Oct 2, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 53,802 |
| Oct 1, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 62,538 |
| Sep 30, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 164,678 |
| Sep 29, 2025 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 53,106 |