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 29, 2008 6.150 6.150 6.150 6.150 5,000 +0.10(+1.65%)
Aug 28, 2008 5.900 6.050 6.050 6.050 5,000 +0.15(+2.54%)
Aug 27, 2008 5.900 5.900 5.900 5.900 2,000 +0.25(+4.42%)
Aug 26, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 25, 2008 5.650 5.650 5.650 5.650 1,000 -0.20(-3.42%)
Aug 22, 2008 5.850 5.850 5.750 5.850 16,000 +0.15(+2.63%)
Aug 21, 2008 5.700 5.700 5.700 5.700 10,000 +0.00(+0.00%)
Aug 20, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 19, 2008 6.100 5.750 5.700 5.700 9,000 -0.40(-6.56%)
Aug 14, 2008 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 13, 2008 6.100 6.100 6.100 6.100 4,000 +0.20(+3.39%)
Aug 12, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 11, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 08, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 07, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 06, 2008 5.900 5.900 5.900 5.900 3,000 -0.20(-3.28%)
Aug 05, 2008 6.100 6.100 6.000 6.100 7,000 +0.00(+0.00%)
Aug 04, 2008 6.100 6.100 6.100 6.100 4,000 -0.10(-1.61%)
Aug 01, 2008 6.200 6.200 6.200 6.200 500 +0.09(+1.47%)
Jul 31, 2008 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Jul 30, 2008 6.050 6.110 6.110 6.110 8,000 +0.06(+0.99%)
Jul 29, 2008 6.050 6.050 6.050 6.050 209 -0.15(-2.42%)
Jul 28, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 25, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 24, 2008 6.200 6.200 6.200 6.200 7,000 +0.15(+2.48%)
Jul 23, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 22, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 21, 2008 5.850 6.050 5.960 6.050 9,000 +0.20(+3.42%)
Jul 18, 2008 5.850 5.850 5.850 5.850 1,000 -0.05(-0.85%)
Jul 17, 2008 5.550 5.900 5.900 5.900 2,000 +0.35(+6.31%)
Jul 16, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 15, 2008 5.550 5.550 5.550 5.550 1,000 -0.25(-4.31%)
Jul 14, 2008 5.800 5.800 5.800 5.800 1,000 -0.05(-0.85%)
Jul 11, 2008 5.850 5.850 5.850 5.850 250 -0.20(-3.31%)
Jul 10, 2008 6.050 6.050 6.050 6.050 5,000 +0.00(+0.00%)
Jul 09, 2008 6.050 6.200 6.050 6.050 6,000 +0.20(+3.42%)
Jul 08, 2008 5.850 6.000 5.850 5.850 4,000 -0.20(-3.31%)
Jul 07, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 04, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 03, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 02, 2008 6.050 6.050 6.050 6.050 1,100 -0.06(-0.98%)
Jul 01, 2008 6.110 6.110 6.110 6.110 2,000 -0.09(-1.45%)
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%)
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.