Skip to main content

Henderson Land Development Co. Ltd (OP: HLDVF )

2.915 UNCHANGED
Last Price Updated: 9:54 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.500 5.400 5.400 5.400 2,000 -0.10(-1.82%)
Feb 27, 2006 5.500 5.500 5.500 5.500 1,000 -0.05(-0.90%)
Feb 24, 2006 5.550 5.550 5.350 5.550 3,200 +0.09(+1.74%)
Feb 23, 2006 5.455 5.455 5.455 5.455 500 +0.33(+6.54%)
Feb 22, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Feb 21, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Feb 17, 2006 5.120 5.120 5.120 5.120 2,000 -0.03(-0.58%)
Feb 16, 2006 5.150 5.150 5.150 5.150 2,000 +0.10(+1.98%)
Feb 15, 2006 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 14, 2006 5.050 5.050 5.050 5.050 1,000 +0.00(+0.00%)
Feb 13, 2006 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 10, 2006 5.050 5.050 5.050 5.050 3,000 +0.00(+0.00%)
Feb 09, 2006 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 08, 2006 5.050 5.050 5.050 5.050 1,000 +0.15(+3.06%)
Feb 07, 2006 4.700 4.900 4.900 4.900 1,150 +0.20(+4.26%)
Feb 06, 2006 4.700 4.700 4.700 4.700 8,000 -0.05(-1.05%)
Feb 03, 2006 4.750 4.750 4.750 4.750 10,000 -0.40(-7.77%)
Feb 02, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 01, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 31, 2006 5.150 5.150 5.150 5.150 100 +0.05(+0.98%)
Jan 30, 2006 5.100 5.150 5.100 5.100 3,400 -0.05(-0.97%)
Jan 27, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 26, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 25, 2006 5.150 5.150 5.150 5.150 300 +0.13(+2.59%)
Jan 24, 2006 5.020 5.020 5.020 5.020 250 -0.01(-0.20%)
Jan 23, 2006 5.030 5.030 4.940 5.030 1,500 +0.11(+2.24%)
Jan 20, 2006 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 19, 2006 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 18, 2006 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 17, 2006 4.920 4.920 4.900 4.920 1,500 -41.80(-89.47%)
Jan 13, 2006 46.72 46.72 46.72 46.72 100 +41.64(+819.69%)
Jan 12, 2006 5.080 5.080 5.080 5.080 0 -0.07(-1.36%)
Jan 11, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 10, 2006 5.150 5.150 5.150 5.150 996 -0.05(-0.96%)
Jan 09, 2006 5.200 5.200 5.200 5.200 1,000 +0.20(+4.00%)
Jan 06, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 05, 2006 5.000 5.000 5.000 5.000 100 +0.15(+3.09%)
Jan 04, 2006 4.850 4.850 4.850 4.850 340 +0.00(+0.00%)
Jan 03, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 30, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 29, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 28, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 23, 2005 4.850 4.850 4.850 4.850 200 +0.20(+4.30%)
Dec 22, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 21, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 20, 2005 4.650 4.790 4.650 4.650 2,297 -0.20(-4.12%)
Dec 19, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 16, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 15, 2005 4.850 4.850 4.850 4.850 6,000 +0.30(+6.59%)
Dec 14, 2005 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 13, 2005 4.550 4.550 4.350 4.550 2,000 +0.05(+1.11%)
Dec 12, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 09, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 08, 2005 4.500 4.500 4.500 4.500 2,000 +0.08(+1.81%)
Dec 07, 2005 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Dec 06, 2005 4.420 4.420 4.420 4.420 7,000 -0.05(-1.12%)
Dec 05, 2005 4.470 4.700 4.470 4.470 3,000 -0.08(-1.76%)
Dec 02, 2005 4.550 4.550 4.550 4.550 330 +0.00(+0.00%)
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.