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, 2011 6.460 6.460 6.380 6.380 8,499 +0.13(+2.08%)
Jun 29, 2011 6.240 6.280 6.240 6.250 21,131 -0.02(-0.32%)
Jun 28, 2011 6.230 6.290 6.230 6.270 25,848 +0.10(+1.62%)
Jun 27, 2011 6.250 6.250 6.140 6.170 27,106 -0.03(-0.48%)
Jun 24, 2011 6.290 6.290 6.200 6.200 10,658 +0.15(+2.48%)
Jun 23, 2011 6.090 6.140 6.000 6.050 32,272 +0.07(+1.17%)
Jun 22, 2011 6.010 6.040 5.980 5.980 17,023 -0.06(-0.99%)
Jun 21, 2011 6.000 6.070 6.000 6.040 17,692 +0.02(+0.33%)
Jun 20, 2011 6.020 6.050 6.020 6.020 20,734 -0.21(-3.37%)
Jun 17, 2011 6.310 6.310 6.230 6.230 31,551 +0.11(+1.80%)
Jun 16, 2011 6.210 6.210 6.100 6.120 18,585 -0.10(-1.61%)
Jun 15, 2011 6.250 6.250 6.170 6.220 67,350 -0.10(-1.58%)
Jun 14, 2011 6.310 6.360 6.310 6.320 6,845 +0.04(+0.64%)
Jun 13, 2011 6.270 6.340 6.270 6.280 15,966 +0.01(+0.16%)
Jun 10, 2011 6.260 6.270 6.230 6.270 20,350 -0.17(-2.64%)
Jun 09, 2011 6.450 6.460 6.440 6.440 19,936 +0.10(+1.58%)
Jun 08, 2011 6.400 6.400 6.340 6.340 38,986 -0.15(-2.31%)
Jun 07, 2011 6.490 6.490 6.480 6.490 36,386 +0.09(+1.41%)
Jun 06, 2011 6.500 6.510 6.400 6.400 7,276 -0.07(-1.08%)
Jun 03, 2011 6.470 6.530 6.470 6.470 23,507 -0.01(-0.15%)
May 24, 2011 6.510 6.550 6.480 6.480 10,347 +0.04(+0.62%)
May 23, 2011 6.440 6.490 6.440 6.440 41,833 -0.16(-2.42%)
May 20, 2011 6.600 6.600 6.580 6.600 2,061 +0.03(+0.46%)
May 19, 2011 6.570 6.620 6.570 6.570 11,400 +0.01(+0.15%)
May 18, 2011 6.560 6.560 6.510 6.560 12,425 +0.04(+0.61%)
May 17, 2011 6.570 6.570 6.520 6.520 7,716 -0.09(-1.36%)
May 16, 2011 6.680 6.710 6.610 6.610 10,261 -0.10(-1.49%)
May 13, 2011 6.710 6.750 6.670 6.710 191,864 +0.02(+0.30%)
May 12, 2011 6.630 6.690 6.630 6.690 16,955 +0.11(+1.67%)
May 11, 2011 6.736 6.736 6.580 6.580 317,992 -0.09(-1.35%)
May 10, 2011 6.650 6.690 6.610 6.670 78,900 +0.04(+0.60%)
May 09, 2011 6.610 6.670 6.610 6.630 16,587 +0.04(+0.61%)
May 06, 2011 6.670 6.690 6.580 6.590 27,176 +0.00(+0.00%)
May 05, 2011 6.530 6.590 6.510 6.590 14,627 +0.07(+1.07%)
May 04, 2011 6.600 6.600 6.520 6.520 26,536 -0.30(-4.40%)
May 03, 2011 6.800 6.820 6.770 6.820 27,030 +0.02(+0.29%)
May 02, 2011 6.860 6.860 6.800 6.800 12,449 -0.04(-0.58%)
Apr 29, 2011 6.830 6.900 6.830 6.840 9,361 +0.02(+0.29%)
Apr 28, 2011 6.800 6.870 6.800 6.820 27,578 +0.00(+0.00%)
Apr 27, 2011 6.870 6.900 6.810 6.820 45,171 -0.04(-0.58%)
Apr 26, 2011 6.850 6.860 6.850 6.860 9,557 -0.01(-0.15%)
Apr 25, 2011 6.860 6.950 6.860 6.870 12,365 -0.06(-0.87%)
Apr 21, 2011 6.930 6.970 6.930 6.930 6,333 -0.08(-1.14%)
Apr 20, 2011 7.030 7.030 6.990 7.010 7,060 +0.09(+1.30%)
Apr 19, 2011 6.910 6.960 6.910 6.920 16,640 -0.03(-0.43%)
Apr 18, 2011 6.950 6.970 6.950 6.950 17,631 -0.23(-3.20%)
Apr 15, 2011 7.230 7.230 7.170 7.180 11,925 -0.02(-0.28%)
Apr 14, 2011 7.150 7.200 7.150 7.200 36,645 +0.03(+0.42%)
Apr 13, 2011 7.290 7.290 7.170 7.170 29,876 +0.17(+2.43%)
Apr 12, 2011 7.070 7.070 7.000 7.000 27,354 -0.18(-2.51%)
Apr 11, 2011 7.200 7.240 7.110 7.180 49,276 -0.05(-0.69%)
Apr 08, 2011 7.230 7.250 7.230 7.230 423,633 +0.08(+1.12%)
Apr 07, 2011 7.180 7.180 7.110 7.150 10,619 +0.01(+0.14%)
Apr 06, 2011 7.140 7.190 7.140 7.140 12,847 +0.05(+0.71%)
Apr 05, 2011 7.030 7.090 7.030 7.090 9,859 +0.00(+0.00%)
Apr 04, 2011 7.100 7.100 7.010 7.090 12,738 +0.18(+2.60%)
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.