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 (%)
Jun 30, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 27, 2008 6.200 6.200 6.150 6.200 15,000 -0.40(-6.06%)
Jun 26, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 25, 2008 6.600 6.600 6.600 6.600 16,000 +0.00(+0.00%)
Jun 24, 2008 6.600 6.600 6.600 6.600 58,000 +0.00(+0.00%)
Jun 23, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 20, 2008 6.600 6.600 6.600 6.600 800 -0.15(-2.22%)
Jun 19, 2008 6.750 6.750 6.750 6.750 2,500 -0.10(-1.46%)
Jun 18, 2008 6.850 6.850 6.650 6.850 7,000 +0.35(+5.38%)
Jun 17, 2008 6.500 6.500 6.500 6.500 1,000 -0.10(-1.52%)
Jun 16, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 13, 2008 6.600 6.600 6.400 6.600 16,386 +0.05(+0.76%)
Jun 12, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jun 11, 2008 6.550 6.550 6.550 6.550 3,000 -0.35(-5.07%)
Jun 10, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 09, 2008 6.900 6.900 6.900 6.900 3,000 +0.00(+0.00%)
Jun 06, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 05, 2008 6.900 6.900 6.900 6.900 550 -0.10(-1.43%)
Jun 04, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 03, 2008 7.000 7.200 7.000 7.000 5,000 +0.02(+0.30%)
Jun 02, 2008 6.979 6.979 6.979 6.979 0 +0.00(+0.00%)
May 30, 2008 6.950 6.979 6.979 6.979 8,000 +0.03(+0.42%)
May 29, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
May 28, 2008 6.950 6.950 6.950 6.950 6,000 +0.03(+0.43%)
May 27, 2008 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
May 26, 2008 6.920 6.920 6.920 6.920 2,000 +0.00(+0.00%)
May 23, 2008 6.920 6.920 6.920 6.920 2,000 -0.33(-4.55%)
May 22, 2008 7.250 7.250 7.250 7.250 100 -0.15(-2.03%)
May 21, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 20, 2008 7.400 7.400 7.400 7.400 5,000 -0.15(-1.99%)
May 19, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 16, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 15, 2008 7.550 7.550 7.550 7.550 1,000 -0.19(-2.45%)
May 14, 2008 7.740 7.740 7.740 7.740 2,000 +0.24(+3.20%)
May 13, 2008 7.500 7.500 7.500 7.500 1,000 -0.30(-3.85%)
May 12, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 09, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 08, 2008 7.800 7.800 7.800 7.800 732 +0.00(+0.00%)
May 07, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 06, 2008 7.800 7.800 7.800 7.800 1,000 +0.10(+1.30%)
May 05, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
May 02, 2008 7.650 7.758 7.700 7.700 14,000 +0.05(+0.65%)
May 01, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 30, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 29, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 28, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 25, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 24, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 23, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 22, 2008 7.650 7.650 7.650 7.650 3,000 +0.20(+2.68%)
Apr 21, 2008 7.450 7.450 7.450 7.450 2,270 +0.25(+3.47%)
Apr 18, 2008 7.200 7.200 7.200 7.200 1,000 -0.07(-0.96%)
Apr 17, 2008 7.270 7.270 7.270 7.270 2,816 +0.00(+0.00%)
Apr 16, 2008 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 15, 2008 7.270 7.270 7.270 7.270 200 -0.23(-3.07%)
Apr 14, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 11, 2008 7.400 7.500 7.400 7.500 12,100 +0.10(+1.35%)
Apr 10, 2008 7.400 7.400 7.400 7.400 1,000 -0.07(-0.94%)
Apr 09, 2008 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
Apr 08, 2008 7.470 7.470 7.470 7.470 6,000 +0.00(+0.00%)
Apr 07, 2008 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
Apr 04, 2008 7.470 7.470 7.470 7.470 1,000 +0.42(+5.96%)
Apr 03, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 02, 2008 7.050 7.050 7.050 7.050 0 +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.