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 )

2.915 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 10, 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 (%)
Nov 30, 2011 4.830 4.850 4.800 4.800 208,297 +0.00(+0.00%)
Nov 29, 2011 4.880 4.880 4.790 4.800 31,302 -0.03(-0.62%)
Nov 28, 2011 4.890 4.920 4.820 4.830 86,341 +0.14(+2.99%)
Nov 25, 2011 4.800 4.800 4.690 4.690 16,984 +0.06(+1.30%)
Nov 23, 2011 4.780 4.805 4.500 4.630 180,360 -0.15(-3.14%)
Nov 22, 2011 4.880 4.900 4.750 4.780 35,408 -0.04(-0.83%)
Nov 21, 2011 4.990 4.990 4.780 4.820 138,978 -0.08(-1.63%)
Nov 18, 2011 4.980 5.000 4.890 4.900 91,183 +0.00(+0.00%)
Nov 17, 2011 5.000 5.100 4.900 4.900 115,438 -0.10(-2.00%)
Nov 16, 2011 5.000 5.000 5.000 5.000 22,739 -0.15(-2.91%)
Nov 15, 2011 5.268 5.300 5.040 5.150 60,100 +0.00(+0.00%)
Nov 14, 2011 5.400 5.400 5.130 5.150 48,089 +0.03(+0.59%)
Nov 11, 2011 5.110 5.310 5.110 5.120 23,414 -0.01(-0.19%)
Nov 10, 2011 5.245 5.250 5.050 5.130 57,099 -0.22(-4.11%)
Nov 09, 2011 5.550 5.550 5.350 5.350 19,466 -0.21(-3.78%)
Nov 08, 2011 5.440 5.560 5.440 5.560 22,338 +0.16(+2.96%)
Nov 07, 2011 5.430 5.610 5.400 5.400 20,681 +0.07(+1.31%)
Nov 04, 2011 5.310 5.500 5.310 5.330 37,726 +0.05(+0.95%)
Nov 03, 2011 5.270 5.580 5.270 5.280 372,962 -0.22(-4.00%)
Nov 02, 2011 5.520 5.560 5.480 5.500 54,732 +0.09(+1.66%)
Nov 01, 2011 5.080 5.450 5.080 5.410 16,489 +0.13(+2.46%)
Oct 31, 2011 5.330 5.550 5.260 5.280 39,192 -0.19(-3.47%)
Oct 28, 2011 5.370 5.510 5.280 5.470 36,956 +0.22(+4.19%)
Oct 27, 2011 5.160 5.350 5.110 5.250 43,325 +0.20(+3.96%)
Oct 26, 2011 5.050 5.100 4.970 5.050 101,930 +0.05(+1.00%)
Oct 25, 2011 4.990 5.270 4.990 5.000 53,874 -0.15(-2.91%)
Oct 24, 2011 5.100 5.170 4.970 5.150 30,700 +0.35(+7.29%)
Oct 21, 2011 4.840 4.900 4.800 4.800 33,249 +0.05(+1.05%)
Oct 20, 2011 4.780 4.900 4.750 4.750 42,024 -0.10(-2.06%)
Oct 19, 2011 4.920 4.990 4.844 4.850 44,964 -0.02(-0.41%)
Oct 18, 2011 4.810 4.910 4.750 4.870 42,924 -0.03(-0.61%)
Oct 17, 2011 4.950 4.950 4.850 4.900 88,884 +0.02(+0.41%)
Oct 14, 2011 5.040 5.040 4.850 4.880 43,271 +0.00(+0.00%)
Oct 13, 2011 5.000 5.080 4.880 4.880 38,703 +0.08(+1.67%)
Oct 12, 2011 4.675 4.900 4.675 4.800 45,499 +0.02(+0.42%)
Oct 11, 2011 4.720 4.790 4.720 4.780 51,328 +0.09(+1.92%)
Oct 10, 2011 4.660 4.720 4.660 4.690 58,759 +0.23(+5.16%)
Oct 07, 2011 4.620 4.620 4.460 4.460 181,144 -0.03(-0.67%)
Oct 06, 2011 4.470 4.530 4.400 4.490 295,372 +0.09(+2.05%)
Oct 05, 2011 4.450 4.450 4.210 4.400 27,874 +0.05(+1.15%)
Oct 04, 2011 4.220 4.350 4.220 4.350 64,185 +0.08(+1.87%)
Oct 03, 2011 4.420 4.420 4.270 4.270 19,216 -0.14(-3.17%)
Sep 30, 2011 4.520 4.520 4.410 4.410 146,189 -0.34(-7.16%)
Sep 29, 2011 4.830 4.900 4.750 4.750 24,453 +0.00(+0.00%)
Sep 28, 2011 4.840 4.920 4.750 4.750 47,664 -0.02(-0.42%)
Sep 27, 2011 4.920 4.920 4.770 4.770 56,961 -0.02(-0.42%)
Sep 26, 2011 4.880 4.880 4.720 4.790 86,996 -0.26(-5.15%)
Sep 23, 2011 5.020 5.090 4.980 5.050 38,666 +0.18(+3.70%)
Sep 22, 2011 4.900 5.070 4.855 4.870 209,291 -0.29(-5.62%)
Sep 21, 2011 5.350 5.350 5.160 5.160 23,738 -0.11(-2.09%)
Sep 20, 2011 5.230 5.360 5.230 5.270 31,839 +0.07(+1.35%)
Sep 19, 2011 5.340 5.340 5.200 5.200 16,853 -0.19(-3.53%)
Sep 16, 2011 5.410 5.410 5.370 5.390 46,901 -0.01(-0.19%)
Sep 15, 2011 5.360 5.430 5.350 5.400 60,751 +0.05(+0.93%)
Sep 14, 2011 5.270 5.350 5.250 5.350 89,460 -0.01(-0.19%)
Sep 13, 2011 5.340 5.360 5.330 5.360 11,892 +0.01(+0.19%)
Sep 12, 2011 5.350 5.350 5.300 5.350 24,626 -0.08(-1.47%)
Sep 09, 2011 5.480 5.490 5.430 5.430 24,546 -0.07(-1.27%)
Sep 08, 2011 5.600 5.600 5.500 5.500 66,338 -0.08(-1.43%)
Sep 07, 2011 5.580 5.700 5.580 5.580 17,612 +0.14(+2.57%)
Sep 06, 2011 5.510 5.530 5.440 5.440 33,439 -0.15(-2.68%)
Sep 02, 2011 5.690 5.690 5.560 5.590 31,072 -0.17(-2.95%)
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.