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 )

2.915 UNCHANGED
Last Price Updated: 9:54 AM EDT, Jun 10, 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 (%)
Jul 31, 2015 6.569 6.569 6.548 6.548 655,013 -0.04(-0.64%)
Jul 30, 2015 6.570 6.590 6.570 6.590 21,009 -0.05(-0.75%)
Jul 29, 2015 6.640 6.640 6.600 6.640 3,500 +0.07(+1.07%)
Jul 28, 2015 6.610 6.610 6.570 6.570 2,600 -0.05(-0.76%)
Jul 27, 2015 6.630 6.650 6.582 6.620 2,981 -0.17(-2.50%)
Jul 24, 2015 6.790 6.805 6.790 6.790 1,664 -0.01(-0.15%)
Jul 23, 2015 6.793 6.800 6.793 6.800 560 +0.07(+0.98%)
Jul 22, 2015 6.830 6.830 6.734 6.734 1,500 -0.04(-0.53%)
Jul 21, 2015 6.810 6.810 6.770 6.770 1,281 -0.03(-0.44%)
Jul 20, 2015 6.800 6.800 6.800 6.800 138,285 -0.12(-1.73%)
Jul 17, 2015 6.890 6.920 6.890 6.920 627,760 +0.08(+1.17%)
Jul 16, 2015 6.830 6.844 6.830 6.840 369,136 +0.04(+0.59%)
Jul 15, 2015 6.800 6.920 6.800 6.800 5,706 +0.06(+0.89%)
Jul 14, 2015 6.750 6.750 6.710 6.740 2,865 -0.01(-0.22%)
Jul 13, 2015 6.755 6.770 6.730 6.755 7,475 +0.17(+2.66%)
Jul 10, 2015 6.580 6.580 6.580 6.580 2,241 +0.37(+5.96%)
Jul 08, 2015 6.210 6.210 6.210 0 -0.36(-5.48%)
Jul 07, 2015 6.487 6.570 6.450 6.570 5,236 -0.11(-1.72%)
Jul 06, 2015 6.700 6.700 6.685 6.685 2,800 -0.12(-1.69%)
Jun 30, 2015 6.800 6.800 6.800 0 +0.12(+1.80%)
Jun 29, 2015 6.758 6.770 6.680 6.680 4,666 -0.16(-2.34%)
Jun 26, 2015 6.840 6.840 6.840 6.840 1,430 -0.07(-1.01%)
Jun 23, 2015 6.910 6.910 6.910 0 -0.01(-0.14%)
Jun 19, 2015 6.920 6.920 6.920 0 +0.03(+0.44%)
Jun 18, 2015 6.890 6.890 6.890 6.890 3,553 +0.04(+0.58%)
Jun 16, 2015 6.850 6.850 6.850 0 -0.02(-0.29%)
Jun 15, 2015 6.870 6.870 6.870 6.870 3,500 +0.00(+0.00%)
Jun 12, 2015 6.870 6.870 6.870 6.870 1,922 -0.01(-0.20%)
Jun 11, 2015 6.905 6.905 6.884 6.884 805 +0.07(+1.09%)
Jun 10, 2015 6.830 6.830 6.810 6.810 1,400 +0.06(+0.89%)
Jun 09, 2015 6.910 6.910 6.704 6.750 9,373 -0.25(-3.57%)
Jun 08, 2015 7.000 7.050 7.000 7.000 7,284 -0.20(-2.78%)
Jun 05, 2015 7.180 7.200 7.180 7.200 5,400 -0.12(-1.64%)
Jun 04, 2015 7.320 7.320 7.320 7.320 3,251 -0.80(-9.85%)
Jun 03, 2015 8.135 8.135 8.110 8.120 3,440 +0.05(+0.67%)
Jun 02, 2015 8.060 8.066 8.060 8.066 5,051 -0.03(-0.42%)
Jun 01, 2015 8.100 8.120 8.057 8.100 4,930 +0.08(+1.00%)
May 29, 2015 8.030 8.030 7.990 8.020 7,498 -0.01(-0.12%)
May 28, 2015 8.000 8.050 8.000 8.030 3,618 -0.20(-2.43%)
May 27, 2015 8.250 8.250 8.230 8.230 1,400 -0.19(-2.26%)
May 26, 2015 8.430 8.430 8.400 8.420 5,632 +0.05(+0.66%)
May 22, 2015 8.365 8.365 8.365 0 +0.28(+3.40%)
May 21, 2015 8.150 8.150 8.090 8.090 2,799 -0.01(-0.15%)
May 20, 2015 8.102 8.102 8.102 8.102 100 -0.07(-0.83%)
May 19, 2015 8.230 8.230 8.170 8.170 19,960 +0.08(+0.99%)
May 18, 2015 8.120 8.120 8.090 8.090 700 +0.04(+0.50%)
May 15, 2015 8.050 8.050 8.050 8.050 19,854 +0.07(+0.88%)
May 14, 2015 7.970 7.995 7.970 7.980 281,720 +0.04(+0.50%)
May 13, 2015 7.940 7.970 7.940 7.940 246,700 -0.05(-0.63%)
May 12, 2015 8.005 8.005 7.980 7.990 172,600 -0.04(-0.50%)
May 11, 2015 8.040 8.040 8.030 8.030 1,800 +0.01(+0.12%)
May 08, 2015 8.055 8.080 8.000 8.020 3,184 +0.07(+0.88%)
May 07, 2015 7.890 7.950 7.890 7.950 7,783 -0.05(-0.58%)
May 06, 2015 8.037 8.060 7.995 7.996 587,100 -0.08(-1.04%)
May 05, 2015 8.114 8.114 8.080 8.080 485,900 -0.21(-2.59%)
May 04, 2015 8.320 8.331 8.280 8.295 348,220 +0.37(+4.60%)
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.