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 (%)
Jul 31, 2013 6.200 6.310 6.130 6.130 16,370 -0.12(-1.94%)
Jul 30, 2013 6.197 6.251 6.150 6.251 2,200 +0.08(+1.32%)
Jul 29, 2013 6.440 6.440 6.160 6.170 7,190 -0.08(-1.28%)
Jul 26, 2013 6.298 6.440 6.250 6.250 2,100 -0.12(-1.88%)
Jul 25, 2013 6.490 6.490 6.370 6.370 2,200 +0.02(+0.31%)
Jul 24, 2013 6.520 6.520 6.070 6.350 14,965 +0.09(+1.44%)
Jul 23, 2013 6.170 6.360 6.250 6.260 19,259 +0.09(+1.46%)
Jul 22, 2013 6.150 6.170 6.150 6.170 33,181 -0.02(-0.32%)
Jul 19, 2013 6.240 6.240 6.190 6.190 24,940 -0.26(-4.03%)
Jul 18, 2013 6.250 6.460 6.250 6.450 14,350 +0.09(+1.42%)
Jul 17, 2013 6.440 6.440 6.350 6.360 10,124 +0.09(+1.44%)
Jul 16, 2013 6.270 6.270 6.270 6.270 422 -0.15(-2.34%)
Jul 15, 2013 6.420 6.420 6.420 6.420 500 +0.21(+3.38%)
Jul 12, 2013 6.210 6.210 6.210 6.210 15,100 -0.04(-0.64%)
Jul 11, 2013 6.140 6.250 6.140 6.250 1,200 +0.21(+3.48%)
Jul 10, 2013 6.210 6.210 6.040 6.040 4,800 -0.01(-0.13%)
Jul 09, 2013 6.036 6.048 6.020 6.048 11,291 +0.08(+1.31%)
Jul 08, 2013 5.940 5.970 5.940 5.970 96,919 +0.00(+0.00%)
Jul 05, 2013 6.000 6.000 5.970 5.970 694,300 +0.32(+5.66%)
Jul 03, 2013 5.650 5.660 5.650 5.650 26,001 -0.25(-4.24%)
Jul 02, 2013 5.990 6.000 5.900 5.900 3,200 -0.14(-2.32%)
Jul 01, 2013 6.060 6.060 5.960 6.040 1,100 -0.01(-0.17%)
Jun 28, 2013 6.040 6.050 5.900 6.050 9,176 +0.17(+2.89%)
Jun 27, 2013 6.090 6.090 5.880 5.880 6,585 -0.02(-0.34%)
Jun 26, 2013 6.000 6.000 5.900 5.900 8,300 +0.15(+2.61%)
Jun 25, 2013 5.720 5.750 5.720 5.750 16,848 -0.03(-0.52%)
Jun 24, 2013 5.800 5.800 5.550 5.780 7,400 -0.02(-0.34%)
Jun 21, 2013 5.750 5.800 5.750 5.800 2,308 +0.20(+3.57%)
Jun 20, 2013 5.620 5.820 5.600 5.600 25,899 -0.38(-6.35%)
Jun 19, 2013 6.030 6.030 5.780 5.980 12,810 +0.06(+1.01%)
Jun 18, 2013 5.920 5.920 5.920 5.920 6,400 +0.00(+0.00%)
Jun 17, 2013 6.090 6.090 5.920 5.920 5,300 +0.22(+3.86%)
Jun 14, 2013 5.750 5.750 5.700 5.700 31,400 -0.01(-0.18%)
Jun 13, 2013 5.780 5.789 5.710 5.710 15,250 +0.05(+0.88%)
Jun 12, 2013 5.650 5.660 5.650 5.660 10,069 +0.06(+1.07%)
Jun 11, 2013 5.670 5.690 5.590 5.600 14,047 -0.37(-6.20%)
Jun 10, 2013 6.100 6.100 5.970 5.970 16,000 +0.14(+2.40%)
Jun 06, 2013 5.830 5.830 5.830 0 -0.20(-3.38%)
Jun 05, 2013 6.010 6.150 6.010 6.034 19,100 -0.94(-13.45%)
Jun 04, 2013 6.950 6.972 6.940 6.972 5,550 +0.01(+0.17%)
Jun 03, 2013 6.960 6.970 6.960 6.960 7,000 +0.04(+0.58%)
May 31, 2013 6.920 7.130 6.920 6.920 3,433 -0.08(-1.14%)
May 30, 2013 7.000 7.190 7.000 7.000 2,607 -0.25(-3.45%)
May 29, 2013 7.098 7.250 7.050 7.250 2,800 -0.08(-1.09%)
May 28, 2013 7.330 7.500 7.330 7.330 2,000 -0.05(-0.68%)
May 24, 2013 7.110 7.380 7.110 7.380 3,600 +0.22(+3.07%)
May 23, 2013 7.320 7.320 7.160 7.160 5,800 -0.01(-0.14%)
May 22, 2013 7.300 7.430 7.170 7.170 8,400 -0.13(-1.78%)
May 21, 2013 7.300 7.450 7.300 7.300 7,400 +0.06(+0.83%)
May 20, 2013 7.280 7.280 7.240 7.240 3,300 +0.13(+1.83%)
May 17, 2013 7.100 7.110 7.100 7.110 4,539 +0.01(+0.14%)
May 16, 2013 7.101 7.200 7.100 7.100 3,868 -0.01(-0.14%)
May 15, 2013 7.110 7.300 7.110 7.110 13,040 -0.11(-1.52%)
May 13, 2013 7.210 7.350 7.210 7.220 8,900 -0.10(-1.37%)
May 10, 2013 7.480 7.480 7.320 7.320 9,600 +0.05(+0.69%)
May 09, 2013 7.280 7.310 7.270 7.270 11,168 -0.07(-0.95%)
May 08, 2013 7.270 7.340 7.270 7.340 57,752 +0.08(+1.10%)
May 07, 2013 7.260 7.370 7.260 7.260 16,089 +0.04(+0.55%)
May 06, 2013 7.350 7.350 7.220 7.220 5,328 +0.07(+0.98%)
May 03, 2013 7.130 7.170 7.130 7.150 3,215 -0.02(-0.28%)
May 02, 2013 7.170 7.170 7.170 7.170 28,414 +0.05(+0.69%)
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.