Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henderson Land Development Co. Ltd (OP: HLDVF )

3.240 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.320 5.440 5.320 5.320 0 -0.06(-1.12%)
Jan 30, 2014 5.320 5.440 5.320 5.380 7,368 +0.08(+1.51%)
Jan 29, 2014 5.400 5.400 5.300 5.300 2,900 -0.13(-2.39%)
Jan 28, 2014 5.470 5.500 5.430 5.430 4,686 +0.01(+0.18%)
Jan 27, 2014 5.470 5.470 5.420 5.420 3,400 -0.17(-3.04%)
Jan 24, 2014 5.590 5.590 5.590 5.590 0 -0.11(-1.93%)
Jan 23, 2014 5.641 5.700 5.600 5.700 5,010 -0.08(-1.38%)
Jan 22, 2014 5.760 5.840 5.760 5.780 6,240 +0.03(+0.52%)
Jan 21, 2014 5.680 5.760 5.680 5.750 13,058 -0.03(-0.52%)
Jan 17, 2014 5.780 5.780 5.780 0 +0.12(+2.12%)
Jan 16, 2014 5.750 5.750 5.650 5.660 7,200 -0.04(-0.70%)
Jan 15, 2014 5.630 5.700 5.630 5.700 16,970 -0.06(-1.04%)
Jan 14, 2014 5.690 5.800 5.690 5.760 15,266 +0.00(+0.00%)
Jan 13, 2014 5.700 5.760 5.700 5.760 1,900 +0.06(+1.05%)
Jan 10, 2014 5.700 5.701 5.700 5.700 11,899 +0.10(+1.79%)
Jan 09, 2014 5.624 5.648 5.590 5.600 8,340 +0.07(+1.27%)
Jan 08, 2014 5.530 5.530 5.530 5.530 101 -0.03(-0.54%)
Jan 07, 2014 5.640 5.640 5.560 5.560 8,740 -0.04(-0.71%)
Jan 06, 2014 5.580 5.603 5.580 5.600 10,213 -0.09(-1.51%)
Jan 03, 2014 5.720 5.720 5.680 5.686 0 -0.07(-1.28%)
Jan 02, 2014 5.680 5.760 5.680 5.760 2,200 -0.01(-0.17%)
Dec 31, 2013 5.770 5.770 5.770 0 +0.09(+1.58%)
Dec 30, 2013 5.730 5.740 5.680 5.680 22,450 -0.09(-1.56%)
Dec 27, 2013 5.770 5.770 5.680 5.770 17,750 +0.09(+1.58%)
Dec 26, 2013 5.685 5.690 5.680 5.680 13,823 -0.05(-0.87%)
Dec 24, 2013 5.650 5.730 5.650 5.730 0 +0.03(+0.53%)
Dec 23, 2013 5.710 5.740 5.650 5.700 10,798 +0.09(+1.60%)
Dec 20, 2013 5.610 5.620 5.600 5.610 15,020 +0.01(+0.18%)
Dec 19, 2013 5.560 5.660 5.560 5.600 6,194 -0.09(-1.58%)
Dec 18, 2013 5.620 5.700 5.620 5.690 7,675 +0.11(+1.93%)
Dec 17, 2013 5.590 5.650 5.582 5.582 8,685 +0.00(+0.04%)
Dec 16, 2013 5.620 5.620 5.580 5.580 3,050 +0.00(+0.00%)
Dec 13, 2013 5.580 5.580 5.580 5.580 100 +0.02(+0.36%)
Dec 12, 2013 5.560 5.580 5.560 5.560 12,390 +0.00(+0.00%)
Dec 11, 2013 5.580 5.600 5.560 5.560 15,097 -0.12(-2.11%)
Dec 10, 2013 5.630 5.730 5.630 5.680 6,860 +0.07(+1.25%)
Dec 09, 2013 5.710 5.710 5.600 5.610 17,919 -0.14(-2.43%)
Dec 06, 2013 5.700 5.750 5.700 5.750 6,464 +0.04(+0.70%)
Dec 05, 2013 5.710 5.710 5.710 5.710 22,740 -0.03(-0.52%)
Dec 04, 2013 5.750 5.760 5.720 5.740 8,963 -0.02(-0.35%)
Dec 03, 2013 5.890 5.900 5.750 5.760 56,329 -0.03(-0.52%)
Dec 02, 2013 5.990 5.990 5.790 5.790 16,720 +0.05(+0.87%)
Nov 29, 2013 5.740 5.740 5.740 5.740 17,920 -0.06(-1.03%)
Nov 27, 2013 5.800 6.000 5.800 5.800 8,660 -0.08(-1.44%)
Nov 26, 2013 5.885 5.885 5.800 5.885 22,954 +0.06(+1.12%)
Nov 25, 2013 5.790 5.950 5.770 5.820 27,120 -0.02(-0.34%)
Nov 22, 2013 5.821 5.840 5.820 5.840 2,750 +0.01(+0.17%)
Nov 21, 2013 5.874 5.874 5.790 5.830 34,635 -0.05(-0.85%)
Nov 20, 2013 5.890 5.900 5.880 5.880 2,480 -0.02(-0.34%)
Nov 19, 2013 5.900 5.950 5.860 5.900 10,917 +0.03(+0.51%)
Nov 18, 2013 6.050 6.050 5.830 5.870 6,620 +0.10(+1.73%)
Nov 15, 2013 5.770 5.950 5.760 5.770 7,280 +0.03(+0.52%)
Nov 14, 2013 5.910 5.910 5.730 5.740 15,390 +0.03(+0.51%)
Nov 13, 2013 5.711 5.880 5.710 5.711 3,260 -0.10(-1.70%)
Nov 12, 2013 5.810 5.810 5.810 5.810 500 +0.05(+0.83%)
Nov 11, 2013 5.900 5.900 5.730 5.762 6,360 -0.02(-0.31%)
Nov 08, 2013 5.780 5.780 5.780 5.780 1,400 +0.07(+1.23%)
Nov 07, 2013 5.710 5.710 5.710 5.710 2,050 -0.26(-4.36%)
Nov 06, 2013 5.980 5.980 5.780 5.970 257,450 -0.02(-0.33%)
Nov 05, 2013 5.820 5.990 5.820 5.990 6,900 +0.11(+1.87%)
Nov 04, 2013 6.070 6.070 5.880 5.880 3,700 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.