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
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 4, 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 (%)
Dec 31, 2012 7.160 7.160 6.980 7.080 3,700 +0.08(+1.14%)
Dec 28, 2012 7.180 7.180 7.000 7.000 12,900 -0.22(-3.05%)
Dec 27, 2012 7.320 7.320 7.190 7.220 18,752 +0.07(+0.98%)
Dec 26, 2012 7.330 7.330 7.130 7.150 36,214 -0.08(-1.11%)
Dec 24, 2012 7.230 7.230 7.230 7.230 700 +0.16(+2.26%)
Dec 21, 2012 7.160 7.160 7.070 7.070 18,056 -0.23(-3.15%)
Dec 20, 2012 7.190 7.340 7.190 7.300 13,393 +0.15(+2.10%)
Dec 19, 2012 7.150 7.220 7.150 7.150 50,068 +0.03(+0.42%)
Dec 18, 2012 7.090 7.160 7.090 7.120 104,116 -0.01(-0.14%)
Dec 17, 2012 7.111 7.140 7.110 7.130 21,770 +0.00(+0.00%)
Dec 14, 2012 7.130 7.249 7.120 7.130 45,810 +0.05(+0.71%)
Dec 13, 2012 7.020 7.170 7.010 7.080 96,565 -0.05(-0.70%)
Dec 12, 2012 7.095 7.250 7.095 7.130 71,605 +0.08(+1.13%)
Dec 11, 2012 7.101 7.200 7.050 7.050 36,973 -0.02(-0.28%)
Dec 10, 2012 7.070 7.170 7.070 7.070 58,780 -0.06(-0.84%)
Dec 07, 2012 7.200 7.200 7.110 7.130 98,628 -0.02(-0.28%)
Dec 06, 2012 7.130 7.190 7.130 7.150 10,401 +0.09(+1.27%)
Dec 05, 2012 7.150 7.150 7.060 7.060 7,700 +0.16(+2.32%)
Dec 04, 2012 6.950 6.950 6.900 6.900 4,011 -0.15(-2.13%)
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%)
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.