Skip to main content

Henderson Land Development Co. Ltd (OP: HLDVF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2021 4.800 4.800 4.800 0 +0.17(+3.56%)
May 25, 2021 4.635 4.635 4.635 0 +0.25(+5.58%)
May 05, 2021 4.390 4.390 4.390 0 +0.11(+2.57%)
Mar 15, 2021 4.280 4.280 4.280 0 +0.00(+0.00%)
Feb 26, 2021 4.280 4.280 4.280 0 +0.00(+0.00%)
Feb 23, 2021 4.280 4.280 4.280 0 +0.31(+7.81%)
Feb 04, 2021 3.970 3.970 3.970 0 +0.00(+0.00%)
Feb 02, 2021 3.970 3.970 3.970 0 +0.00(+0.00%)
Jan 07, 2021 3.970 3.970 3.970 0 -0.21(-5.02%)
Jan 05, 2021 4.180 4.180 4.180 0 +0.32(+8.29%)
Jan 04, 2021 3.860 3.860 3.860 66 +0.00(+0.00%)
Dec 31, 2020 3.860 3.860 3.860 0 +0.00(+0.00%)
Dec 29, 2020 3.860 3.860 3.860 0 -0.07(-1.73%)
Dec 17, 2020 3.928 3.928 3.928 0 -0.00(-0.06%)
Dec 11, 2020 3.930 3.930 3.930 0 -0.14(-3.53%)
Nov 24, 2020 4.074 4.074 4.074 0 -0.00(-0.02%)
Nov 11, 2020 4.075 4.075 4.075 0 +0.30(+7.80%)
Nov 09, 2020 3.780 3.780 3.780 0 -0.04(-1.07%)
Nov 06, 2020 3.770 3.770 3.821 10,000 +0.05(+1.35%)
Nov 05, 2020 3.770 3.770 3.770 3.770 502 +0.20(+5.60%)
Nov 04, 2020 3.570 3.570 3.570 78 +0.00(+0.00%)
Nov 03, 2020 3.570 3.570 3.570 3.570 100,804 -0.04(-1.09%)
Oct 28, 2020 3.609 3.609 3.609 0 -0.05(-1.26%)
Oct 27, 2020 3.670 3.670 3.655 1,000 -0.01(-0.41%)
Oct 22, 2020 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 16, 2020 3.670 3.670 3.670 0 -0.03(-0.85%)
Oct 15, 2020 3.820 3.820 3.701 660 -0.12(-3.11%)
Oct 13, 2020 3.820 3.820 3.820 0 +0.07(+1.87%)
Oct 09, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 08, 2020 3.740 3.760 3.740 3.750 128,800 +0.00(+0.13%)
Oct 05, 2020 3.745 3.745 3.745 0 +0.01(+0.35%)
Oct 01, 2020 3.732 3.732 3.732 0 +0.05(+1.41%)
Sep 29, 2020 3.680 3.680 3.680 0 -0.04(-1.21%)
Sep 28, 2020 3.675 3.725 3.675 3.725 20,000 +0.03(+0.68%)
Sep 24, 2020 3.700 3.700 3.700 0 -0.03(-0.70%)
Sep 18, 2020 3.726 3.726 3.726 0 -0.05(-1.30%)
Sep 16, 2020 3.775 3.775 3.775 0 +0.00(+0.00%)
Sep 10, 2020 3.775 3.775 3.775 0 +0.15(+3.99%)
Sep 08, 2020 3.630 3.630 3.630 0 -0.12(-3.20%)
Sep 04, 2020 3.750 3.750 3.750 3.750 8,000 -0.30(-7.41%)
Aug 26, 2020 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 21, 2020 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 20, 2020 3.790 4.050 3.790 4.050 2,548 +0.22(+5.74%)
Aug 18, 2020 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 17, 2020 3.830 3.830 3.830 3.830 1,948 -0.02(-0.45%)
Aug 14, 2020 3.820 3.847 3.820 3.847 7,700 -0.05(-1.35%)
Aug 13, 2020 3.900 3.900 3.900 3.900 176 +0.10(+2.72%)
Aug 11, 2020 3.797 3.797 3.797 0 +0.07(+1.79%)
Aug 03, 2020 3.730 3.730 3.730 0 +0.11(+3.04%)
Jul 30, 2020 3.620 3.620 3.620 0 +0.00(+0.00%)
Jul 27, 2020 3.620 3.620 3.620 0 -0.16(-4.17%)
Jul 23, 2020 3.778 3.778 3.778 0 +0.00(+0.00%)
Jul 21, 2020 3.778 3.778 3.778 0 +0.00(+0.05%)
Jul 20, 2020 3.776 3.776 3.776 13,000 -0.00(-0.01%)
Jul 17, 2020 3.900 3.900 3.776 5,000 -0.12(-3.18%)
Jul 08, 2020 3.900 3.900 3.900 0 +0.09(+2.36%)
Jul 07, 2020 3.810 3.810 3.810 3.810 8,200 +0.38(+11.10%)
Jul 06, 2020 3.690 3.690 3.429 100 -0.26(-7.07%)
Jul 01, 2020 3.690 3.690 3.690 0 -0.14(-3.77%)
Jun 24, 2020 3.834 3.834 3.834 0 +0.00(+0.00%)
Jun 12, 2020 3.834 3.834 3.834 0 -0.34(-8.04%)
Jun 09, 2020 4.170 4.170 4.170 0 +0.14(+3.47%)
Jun 05, 2020 4.030 4.030 4.030 0 +0.44(+12.26%)
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.