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 (%)
Mar 31, 2008 7.050 7.050 7.050 7.050 1,200 +0.00(+0.00%)
Mar 28, 2008 7.100 7.150 7.050 7.050 22,500 -0.05(-0.70%)
Mar 27, 2008 6.950 7.100 7.100 7.100 2,201 +0.15(+2.16%)
Mar 26, 2008 6.950 6.950 6.950 6.950 0 +0.05(+0.72%)
Mar 25, 2008 0.9500 6.900 6.900 6.900 2,000 +0.00(+0.00%)
Mar 24, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 21, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 20, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 19, 2008 6.900 6.900 6.900 6.900 2,090 +0.10(+1.47%)
Mar 18, 2008 6.950 6.800 6.800 6.800 1,000 -0.15(-2.16%)
Mar 17, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 14, 2008 7.090 6.950 6.950 6.950 3,000 -0.14(-1.97%)
Mar 13, 2008 7.100 7.200 6.990 7.090 2,750 -0.01(-0.14%)
Mar 12, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 11, 2008 7.100 7.100 7.100 7.100 1,300 +0.25(+3.65%)
Mar 10, 2008 6.850 6.900 6.850 6.850 9,000 -1.05(-13.29%)
Mar 07, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 06, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 05, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 04, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 03, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Feb 29, 2008 7.950 7.900 7.900 7.900 1,000 -0.05(-0.63%)
Feb 28, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 27, 2008 7.950 8.100 7.900 7.950 42,500 +0.10(+1.27%)
Feb 26, 2008 7.850 7.850 7.850 7.850 1,000 +0.10(+1.29%)
Feb 25, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 22, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 21, 2008 7.950 7.750 7.650 7.750 13,150 -0.20(-2.52%)
Feb 20, 2008 8.100 7.950 7.950 7.950 2,000 -0.15(-1.85%)
Feb 19, 2008 8.100 8.100 8.100 8.100 1,000 +0.00(+0.00%)
Feb 18, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 15, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 14, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 13, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 12, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 11, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 08, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 07, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 06, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 05, 2008 8.350 8.100 8.100 8.100 250 -0.25(-2.99%)
Feb 04, 2008 8.800 8.350 8.350 8.350 2,664 -0.45(-5.11%)
Feb 01, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 31, 2008 8.800 8.800 8.800 8.800 3,000 +0.00(+0.00%)
Jan 30, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 29, 2008 8.800 8.800 8.750 8.800 7,000 +0.05(+0.57%)
Jan 28, 2008 9.000 8.750 8.700 8.750 4,000 -0.25(-2.78%)
Jan 25, 2008 8.800 9.100 9.000 9.000 1,200 +0.20(+2.27%)
Jan 24, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 23, 2008 8.800 8.800 8.800 8.800 500 +0.60(+7.32%)
Jan 22, 2008 8.900 8.450 8.200 8.200 500 -0.70(-7.87%)
Jan 21, 2008 8.900 9.120 8.900 8.900 8,000 +0.00(+0.00%)
Jan 18, 2008 8.900 9.120 8.900 8.900 8,000 -0.70(-7.29%)
Jan 17, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 16, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 15, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 14, 2008 9.600 9.850 9.600 9.600 2,800 +0.00(+0.00%)
Jan 11, 2008 9.600 9.600 9.550 9.600 6,000 -0.30(-3.03%)
Jan 10, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 09, 2008 9.710 9.900 9.900 9.900 1,000 +0.19(+1.96%)
Jan 08, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Jan 07, 2008 9.450 9.710 9.354 9.710 9,000 +0.26(+2.75%)
Jan 04, 2008 9.450 9.500 9.450 9.450 11,400 +0.35(+3.85%)
Jan 03, 2008 9.100 9.100 9.100 9.100 500 -0.25(-2.67%)
Jan 02, 2008 9.400 9.350 9.350 9.350 3,000 -0.05(-0.53%)
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.