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 (%)
Aug 31, 2007 7.050 7.050 7.050 7.050 2,000 +0.20(+2.96%)
Aug 30, 2007 6.847 6.847 6.847 6.847 24,000 +0.05(+0.69%)
Aug 29, 2007 6.400 6.800 6.800 6.800 2,000 +0.40(+6.25%)
Aug 28, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 27, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 24, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 23, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 22, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 21, 2007 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Aug 20, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 17, 2007 6.400 6.450 6.400 6.400 4,100 -0.15(-2.29%)
Aug 16, 2007 6.550 6.550 6.350 6.550 2,200 -0.15(-2.24%)
Aug 15, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 14, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 13, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 10, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 09, 2007 6.700 6.700 6.700 6.700 288 -0.17(-2.47%)
Aug 08, 2007 6.870 6.870 6.695 6.870 25,000 +0.27(+4.09%)
Aug 07, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Aug 06, 2007 6.600 6.600 6.600 6.600 140 -0.10(-1.49%)
Aug 03, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 02, 2007 6.700 6.700 6.700 6.700 3,712 -0.15(-2.19%)
Aug 01, 2007 6.850 7.050 6.750 6.850 29,140 -0.25(-3.52%)
Jul 31, 2007 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 30, 2007 7.100 7.100 7.100 7.100 1,000 +0.01(+0.14%)
Jul 27, 2007 7.300 7.090 7.090 7.090 2,000 -0.21(-2.88%)
Jul 26, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 25, 2007 7.300 7.300 7.300 7.300 3,000 +0.00(+0.00%)
Jul 24, 2007 7.300 7.300 7.300 7.300 2,000 +0.35(+5.04%)
Jul 23, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 20, 2007 6.950 6.950 6.950 6.950 297 -0.05(-0.71%)
Jul 19, 2007 7.000 7.000 7.000 7.000 1,000 +0.15(+2.19%)
Jul 18, 2007 6.900 6.980 6.850 6.850 4,500 -0.05(-0.72%)
Jul 17, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 16, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 13, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 12, 2007 7.150 6.900 6.900 6.900 1,000 -0.25(-3.50%)
Jul 11, 2007 7.150 7.150 7.150 7.150 4,000 +0.00(+0.00%)
Jul 10, 2007 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jul 09, 2007 7.150 7.150 7.050 7.150 6,000 +0.25(+3.62%)
Jul 06, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 05, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 03, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 02, 2007 6.900 6.900 6.900 6.900 4,000 +0.15(+2.22%)
Jun 29, 2007 6.750 6.750 6.750 6.750 2,000 -0.05(-0.74%)
Jun 28, 2007 6.800 6.800 6.760 6.800 4,000 -0.30(-4.23%)
Jun 27, 2007 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jun 26, 2007 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jun 25, 2007 7.100 7.100 7.100 7.100 1,000 +0.05(+0.71%)
Jun 22, 2007 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jun 21, 2007 7.050 7.050 7.050 7.050 1,000 +0.25(+3.68%)
Jun 20, 2007 6.800 7.050 7.050 6.800 4,000 +0.00(+0.00%)
Jun 19, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 18, 2007 6.800 7.000 7.000 6.800 1,000 +0.00(+0.00%)
Jun 15, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 14, 2007 6.800 7.000 7.000 6.800 1,000 +0.00(+0.00%)
Jun 13, 2007 6.800 6.750 6.650 6.800 6,000 +0.00(+0.00%)
Jun 12, 2007 6.800 6.780 6.780 6.800 9,000 +0.00(+0.00%)
Jun 11, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 08, 2007 6.800 6.800 6.800 6.800 1,000 -0.10(-1.45%)
Jun 07, 2007 6.900 6.900 6.900 6.900 10,300 -0.05(-0.72%)
Jun 06, 2007 6.950 7.100 6.950 6.950 6,000 -0.22(-3.07%)
Jun 05, 2007 7.170 7.170 7.150 7.170 4,380 +0.27(+3.91%)
Jun 04, 2007 6.900 7.100 6.900 6.900 3,220 +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.