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, 2011 6.290 6.290 6.290 6.290 5,138 +0.13(+2.11%)
Feb 25, 2011 6.130 6.170 6.130 6.160 14,169 +0.15(+2.50%)
Feb 24, 2011 6.080 6.080 6.010 6.010 65,863 -0.09(-1.48%)
Feb 23, 2011 6.100 6.150 6.100 6.100 87,844 +0.01(+0.16%)
Feb 22, 2011 6.190 6.200 6.090 6.090 27,977 -0.30(-4.69%)
Feb 18, 2011 6.370 6.430 6.370 6.390 22,278 +0.01(+0.16%)
Feb 17, 2011 6.400 6.410 6.380 6.380 35,988 -0.01(-0.16%)
Feb 16, 2011 6.350 6.400 6.350 6.390 65,900 +0.17(+2.73%)
Feb 15, 2011 6.230 6.230 6.220 6.220 10,712 -0.18(-2.81%)
Feb 14, 2011 6.440 6.440 6.360 6.400 95,060 +0.00(+0.00%)
Feb 11, 2011 6.340 6.400 6.340 6.400 27,100 +0.03(+0.47%)
Feb 10, 2011 6.400 6.420 6.370 6.370 19,759 -0.18(-2.75%)
Feb 09, 2011 6.540 6.590 6.540 6.550 10,500 -0.28(-4.10%)
Feb 08, 2011 6.700 6.830 6.700 6.830 58,559 -0.05(-0.73%)
Feb 07, 2011 6.850 6.910 6.850 6.880 27,839 -0.09(-1.29%)
Feb 04, 2011 7.000 7.000 6.970 6.970 8,500 +0.01(+0.14%)
Feb 03, 2011 6.990 7.000 6.950 6.960 35,893 -0.01(-0.14%)
Feb 02, 2011 6.980 7.020 6.970 6.970 17,116 -0.02(-0.29%)
Feb 01, 2011 6.960 6.990 6.960 6.990 9,335 +0.00(+0.00%)
Jan 31, 2011 6.930 7.000 6.930 6.990 15,800 +0.11(+1.60%)
Jan 28, 2011 6.940 6.940 6.880 6.880 23,714 -0.09(-1.29%)
Jan 27, 2011 7.030 7.030 6.960 6.970 7,900 -0.07(-0.99%)
Jan 26, 2011 7.040 7.040 6.980 7.040 15,042 +0.12(+1.73%)
Jan 25, 2011 7.000 7.030 6.920 6.920 11,100 -0.12(-1.70%)
Jan 24, 2011 7.000 7.040 7.000 7.040 34,426 -0.05(-0.71%)
Jan 21, 2011 7.040 7.090 7.040 7.090 18,545 -0.01(-0.14%)
Jan 20, 2011 7.140 7.140 7.020 7.100 41,646 +0.01(+0.14%)
Jan 19, 2011 7.110 7.150 7.090 7.090 35,920 -0.02(-0.28%)
Jan 18, 2011 7.130 7.150 7.110 7.110 18,056 +0.01(+0.14%)
Jan 14, 2011 7.140 7.120 7.060 7.100 13,130 -0.07(-0.98%)
Jan 13, 2011 7.230 7.230 7.170 7.170 20,207 -0.13(-1.78%)
Jan 12, 2011 7.300 7.400 7.300 7.300 9,376 +0.01(+0.14%)
Jan 11, 2011 7.232 7.320 7.232 7.290 21,015 +0.11(+1.53%)
Jan 10, 2011 7.170 7.200 7.120 7.180 29,900 +0.01(+0.14%)
Jan 07, 2011 7.290 7.306 7.170 7.170 17,780 -0.05(-0.69%)
Jan 06, 2011 7.240 7.280 7.180 7.220 21,754 +0.19(+2.70%)
Jan 05, 2011 7.030 7.090 7.030 7.030 15,672 +0.02(+0.29%)
Jan 04, 2011 7.060 7.060 7.010 7.010 23,338 +0.01(+0.14%)
Jan 03, 2011 7.010 7.010 6.920 7.000 29,600 +0.12(+1.74%)
Dec 31, 2010 6.780 6.880 6.750 6.880 12,030 +0.17(+2.53%)
Dec 30, 2010 6.780 6.780 6.710 6.710 16,377 -0.06(-0.89%)
Dec 29, 2010 6.770 6.800 6.770 6.770 13,092 +0.12(+1.80%)
Dec 28, 2010 6.720 6.720 6.640 6.650 33,281 -0.05(-0.75%)
Dec 27, 2010 6.770 6.770 6.700 6.700 10,691 -0.10(-1.47%)
Dec 23, 2010 6.840 6.840 6.770 6.800 13,677 -0.07(-1.02%)
Dec 22, 2010 6.850 6.870 6.820 6.870 17,977 -0.01(-0.15%)
Dec 21, 2010 6.810 6.880 6.750 6.880 65,767 +0.19(+2.84%)
Dec 20, 2010 6.690 6.750 6.680 6.690 65,682 -0.07(-1.04%)
Dec 17, 2010 6.750 6.760 6.700 6.760 3,400 -0.01(-0.15%)
Dec 16, 2010 6.750 6.800 6.750 6.770 15,700 +0.07(+1.04%)
Dec 15, 2010 6.860 6.870 6.700 6.700 32,800 -0.16(-2.33%)
Dec 14, 2010 6.860 6.920 6.860 6.860 21,539 -0.04(-0.58%)
Dec 13, 2010 6.800 6.900 6.800 6.900 17,808 +0.09(+1.32%)
Dec 10, 2010 6.860 6.860 6.800 6.810 26,645 -0.04(-0.58%)
Dec 09, 2010 6.850 6.900 6.850 6.850 41,738 -0.03(-0.44%)
Dec 08, 2010 6.900 6.910 6.851 6.880 71,004 -0.06(-0.86%)
Dec 07, 2010 6.940 7.030 6.940 6.940 19,244 +0.05(+0.73%)
Dec 06, 2010 6.990 6.990 6.890 6.890 7,940 -0.07(-1.01%)
Dec 03, 2010 6.960 7.040 6.960 6.960 9,309 -0.02(-0.29%)
Dec 02, 2010 7.060 7.060 6.950 6.980 16,317 -0.11(-1.55%)
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.