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 )

3.224 UNCHANGED
Last Price Updated: 3:46 PM EDT, May 14, 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 (%)
May 30, 2014 6.480 6.550 6.470 6.480 4,883 +0.01(+0.15%)
May 29, 2014 6.440 6.477 6.440 6.470 2,331 +0.05(+0.78%)
May 28, 2014 6.430 6.470 6.380 6.420 11,850 +0.04(+0.61%)
May 27, 2014 6.380 6.430 6.380 6.381 3,300 +0.05(+0.81%)
May 23, 2014 6.330 6.330 6.330 0 +0.07(+1.12%)
May 21, 2014 6.260 6.260 6.260 6.260 0 +0.04(+0.64%)
May 20, 2014 6.232 6.280 6.220 6.220 6,055 -0.08(-1.27%)
May 19, 2014 6.310 6.310 6.240 6.300 6,560 +0.04(+0.64%)
May 16, 2014 6.240 6.260 6.240 6.260 8,938 +0.09(+1.46%)
May 15, 2014 6.170 6.170 6.170 6.170 3,540 -0.01(-0.16%)
May 14, 2014 6.280 6.280 6.180 6.180 1,942 +0.03(+0.49%)
May 12, 2014 6.150 6.150 6.150 0 +0.32(+5.49%)
May 09, 2014 5.830 5.830 5.830 5.830 2,699 -0.01(-0.17%)
May 08, 2014 5.920 5.920 5.840 5.840 3,436 -0.18(-2.99%)
May 07, 2014 6.020 6.020 6.020 6.020 400 -0.01(-0.17%)
May 06, 2014 6.020 6.030 6.020 6.030 2,300 -0.05(-0.82%)
May 05, 2014 6.080 6.080 5.960 6.080 16,400 +0.03(+0.50%)
May 02, 2014 6.100 6.100 6.050 6.050 6,392 +0.12(+2.09%)
May 01, 2014 5.928 5.928 5.926 5.926 1,217 -0.03(-0.44%)
Apr 30, 2014 6.020 6.020 5.940 5.952 13,610 +0.01(+0.20%)
Apr 29, 2014 6.020 6.020 5.940 5.940 15,670 +0.12(+2.06%)
Apr 28, 2014 5.818 5.820 5.810 5.820 2,700 +0.08(+1.39%)
Apr 25, 2014 5.740 5.740 5.740 5.740 25,502 -0.14(-2.41%)
Apr 24, 2014 5.870 5.882 5.870 5.882 360 -0.05(-0.81%)
Apr 23, 2014 6.010 6.010 5.880 5.930 7,507 -0.02(-0.34%)
Apr 22, 2014 6.030 6.030 5.950 5.950 939 -0.03(-0.50%)
Apr 21, 2014 6.040 6.040 5.920 5.980 3,593 +0.01(+0.17%)
Apr 17, 2014 5.970 5.970 5.970 0 +0.05(+0.84%)
Apr 16, 2014 5.910 6.010 5.910 5.920 8,390 -0.04(-0.67%)
Apr 15, 2014 6.040 6.050 5.930 5.960 4,970 -0.05(-0.83%)
Apr 14, 2014 6.082 6.082 6.010 6.010 1,100 -0.03(-0.48%)
Apr 11, 2014 6.010 6.039 6.010 6.039 0 -0.01(-0.18%)
Apr 09, 2014 6.050 6.050 6.050 0 +0.07(+1.17%)
Apr 08, 2014 6.040 6.040 5.900 5.980 32,000 +0.06(+1.01%)
Apr 07, 2014 5.940 6.010 5.920 5.920 3,876 -0.05(-0.84%)
Apr 04, 2014 6.020 6.020 5.960 5.970 0 -0.01(-0.13%)
Apr 03, 2014 6.050 6.050 5.960 5.978 8,500 +0.03(+0.47%)
Apr 02, 2014 6.000 6.090 5.950 5.950 38,870 +0.04(+0.75%)
Apr 01, 2014 5.930 5.930 5.900 5.906 13,500 +0.09(+1.51%)
Mar 31, 2014 5.818 5.818 5.818 5.818 287 +0.14(+2.54%)
Mar 28, 2014 5.620 5.674 5.620 5.674 0 +0.06(+1.07%)
Mar 27, 2014 5.601 5.670 5.600 5.614 10,212 +0.01(+0.11%)
Mar 26, 2014 5.580 5.670 5.580 5.608 16,797 +0.09(+1.59%)
Mar 25, 2014 5.520 5.544 5.520 5.520 29,815 +0.11(+2.03%)
Mar 24, 2014 5.410 5.410 5.410 5.410 7,075 +0.03(+0.56%)
Mar 21, 2014 5.384 5.384 5.370 5.380 9,100 +0.08(+1.51%)
Mar 20, 2014 5.290 5.340 5.220 5.300 22,713 +0.00(+0.00%)
Mar 19, 2014 5.370 5.370 5.300 5.300 5,000 +0.04(+0.74%)
Mar 18, 2014 5.250 5.360 5.250 5.261 10,559 -0.06(-1.11%)
Mar 17, 2014 5.334 5.334 5.320 5.320 5,034 +0.02(+0.38%)
Mar 14, 2014 5.370 5.370 5.300 5.300 0 -0.01(-0.19%)
Mar 13, 2014 5.310 5.310 5.310 5.310 5,125 -0.01(-0.19%)
Mar 12, 2014 5.290 5.380 5.290 5.320 18,071 -0.05(-0.93%)
Mar 11, 2014 5.410 5.410 5.370 5.370 910 -0.02(-0.37%)
Mar 10, 2014 5.381 5.390 5.380 5.390 5,110 -0.12(-2.18%)
Mar 07, 2014 5.510 5.511 5.510 5.510 0 +0.00(+0.00%)
Mar 06, 2014 5.480 5.530 5.480 5.510 9,600 +0.07(+1.29%)
Mar 05, 2014 5.430 5.520 5.430 5.440 9,986 -0.10(-1.81%)
Mar 04, 2014 5.560 5.560 5.510 5.540 12,614 +0.14(+2.59%)
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.