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
Last 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, 2012 7.140 7.140 7.050 7.050 7,100 -0.04(-0.56%)
Nov 29, 2012 7.080 7.120 7.022 7.090 27,580 +0.24(+3.50%)
Nov 28, 2012 6.940 7.050 6.850 6.850 29,231 -0.18(-2.56%)
Nov 27, 2012 7.030 7.200 7.030 7.030 46,828 +0.05(+0.72%)
Nov 26, 2012 6.981 6.981 6.980 6.980 27,387 +0.08(+1.16%)
Nov 24, 2012 6.970 6.970 6.850 6.900 32,430 +0.00(+0.00%)
Nov 23, 2012 6.970 6.970 6.850 6.900 32,430 +0.17(+2.53%)
Nov 21, 2012 6.730 6.752 6.730 6.730 7,273 -0.16(-2.32%)
Nov 20, 2012 6.750 6.890 6.680 6.890 7,374 +0.14(+2.07%)
Nov 19, 2012 6.750 6.790 6.750 6.750 9,099 +0.00(+0.00%)
Nov 16, 2012 6.910 6.910 6.731 6.750 25,818 +0.04(+0.66%)
Nov 15, 2012 6.700 6.750 6.700 6.706 171,213 -0.03(-0.42%)
Nov 14, 2012 6.990 6.990 6.731 6.734 13,698 +0.00(+0.04%)
Nov 13, 2012 6.726 6.830 6.720 6.731 11,314 -0.02(-0.28%)
Nov 12, 2012 6.919 6.919 6.750 6.750 7,659 +0.15(+2.27%)
Nov 09, 2012 6.600 6.790 6.600 6.600 34,329 -0.19(-2.80%)
Nov 08, 2012 6.832 6.832 6.790 6.790 6,277 -0.01(-0.15%)
Nov 07, 2012 6.810 6.810 6.780 6.800 2,456 -0.19(-2.72%)
Nov 06, 2012 7.070 7.070 6.980 6.990 11,777 -0.01(-0.14%)
Nov 05, 2012 7.000 7.000 7.000 7.000 3,897 +0.07(+1.01%)
Nov 02, 2012 6.930 6.931 6.930 6.930 10,400 +0.07(+1.02%)
Nov 01, 2012 6.861 6.915 6.860 6.860 10,421 +0.03(+0.44%)
Oct 31, 2012 6.830 6.831 6.830 6.830 10,929 -0.44(-6.05%)
Oct 26, 2012 7.270 7.270 7.270 0 +0.07(+0.97%)
Oct 25, 2012 7.420 7.420 7.160 7.200 13,900 -0.14(-1.91%)
Oct 24, 2012 7.340 7.360 7.340 7.340 6,273 +0.21(+2.95%)
Oct 23, 2012 7.240 7.240 7.120 7.130 11,473 +0.13(+1.86%)
Oct 19, 2012 7.001 7.001 7.000 7.000 3,822 -0.09(-1.27%)
Oct 18, 2012 7.091 7.200 7.090 7.090 12,427 -0.02(-0.28%)
Oct 17, 2012 7.111 7.320 7.110 7.110 4,021 -0.01(-0.14%)
Oct 16, 2012 7.080 7.136 7.080 7.120 2,465 -0.03(-0.42%)
Oct 15, 2012 7.150 7.180 7.150 7.150 28,300 +0.16(+2.29%)
Oct 12, 2012 7.093 7.100 6.990 6.990 31,058 -0.11(-1.55%)
Oct 11, 2012 7.061 7.200 7.060 7.100 16,170 -0.13(-1.80%)
Oct 10, 2012 7.260 7.280 7.220 7.230 25,600 +0.12(+1.69%)
Oct 09, 2012 7.180 7.180 7.070 7.110 18,679 +0.20(+2.89%)
Oct 08, 2012 7.020 7.020 6.910 6.910 5,007 -0.27(-3.76%)
Oct 06, 2012 7.181 7.360 7.180 7.180 4,858 +0.00(+0.00%)
Oct 05, 2012 7.181 7.360 7.180 7.180 4,858 +0.01(+0.14%)
Oct 04, 2012 7.200 7.200 7.170 7.170 1,645 +0.07(+0.99%)
Oct 03, 2012 7.100 7.100 7.100 7.100 1,600 -0.03(-0.42%)
Oct 02, 2012 7.134 7.250 7.100 7.130 10,676 -0.03(-0.42%)
Oct 01, 2012 7.050 7.200 7.030 7.160 25,389 +0.11(+1.56%)
Sep 28, 2012 7.050 7.050 7.050 7.050 10,900 -0.25(-3.42%)
Sep 27, 2012 7.100 7.400 7.100 7.300 27,330 +0.31(+4.43%)
Sep 26, 2012 7.030 7.040 6.950 6.990 24,648 +0.14(+2.04%)
Sep 25, 2012 6.920 6.920 6.830 6.850 25,787 +0.05(+0.74%)
Sep 24, 2012 6.761 6.940 6.760 6.800 11,856 -0.05(-0.73%)
Sep 21, 2012 6.890 6.891 6.850 6.850 9,397 +0.16(+2.39%)
Sep 20, 2012 6.690 6.860 6.690 6.690 13,607 -0.29(-4.15%)
Sep 19, 2012 6.970 7.070 6.873 6.980 45,487 +0.14(+2.05%)
Sep 18, 2012 6.930 6.950 6.840 6.840 30,584 +0.06(+0.88%)
Sep 17, 2012 6.780 6.930 6.780 6.780 5,550 -0.12(-1.74%)
Sep 14, 2012 6.900 6.910 6.900 6.900 24,626 +0.29(+4.39%)
Sep 13, 2012 6.739 6.740 6.600 6.610 12,606 -0.09(-1.34%)
Sep 12, 2012 6.720 6.720 6.700 6.700 14,750 +0.21(+3.24%)
Sep 11, 2012 6.490 6.610 6.490 6.490 7,099 +0.13(+2.04%)
Sep 10, 2012 6.360 6.384 6.360 6.360 6,725 +0.06(+0.95%)
Sep 07, 2012 6.300 6.310 6.300 6.300 20,461 +0.05(+0.80%)
Sep 06, 2012 6.110 6.250 6.110 6.250 3,308 +0.14(+2.29%)
Sep 05, 2012 6.150 6.150 6.110 6.110 5,190 -0.10(-1.64%)
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.