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 (%)
Sep 30, 2008 4.300 4.500 4.150 4.300 58,500 -0.15(-3.37%)
Sep 29, 2008 4.800 4.800 3.900 4.450 86,600 -0.35(-7.29%)
Sep 26, 2008 4.800 4.850 4.600 4.800 50,000 -0.10(-2.04%)
Sep 25, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2008 4.900 4.950 4.650 4.900 78,963 +0.05(+1.03%)
Sep 23, 2008 5.200 5.167 4.700 4.850 853,000 -0.35(-6.73%)
Sep 22, 2008 5.200 5.250 4.900 5.200 623,820 +0.00(+0.00%)
Sep 19, 2008 5.200 5.200 4.750 5.200 40,306 +0.45(+9.47%)
Sep 18, 2008 4.750 4.950 4.700 4.750 51,500 +0.00(+0.00%)
Sep 17, 2008 4.750 4.830 4.750 4.750 20,000 -0.35(-6.86%)
Sep 16, 2008 5.100 5.200 5.050 5.100 23,000 -0.30(-5.56%)
Sep 15, 2008 5.400 5.400 5.150 5.400 15,300 +0.00(+0.00%)
Sep 12, 2008 5.400 5.600 5.250 5.400 37,925 +0.14(+2.66%)
Sep 11, 2008 5.260 5.450 5.250 5.260 523,000 -0.29(-5.23%)
Sep 10, 2008 5.550 5.650 5.500 5.550 21,000 -0.05(-0.89%)
Sep 09, 2008 5.600 5.830 5.600 5.600 15,000 -0.15(-2.61%)
Sep 08, 2008 5.750 5.830 5.750 5.750 43,000 +0.05(+0.88%)
Sep 05, 2008 5.700 5.700 5.500 5.700 18,000 -0.28(-4.68%)
Sep 04, 2008 5.980 6.150 5.850 5.980 25,000 -0.15(-2.45%)
Sep 03, 2008 6.130 6.150 5.950 6.130 42,000 +0.08(+1.32%)
Sep 02, 2008 6.050 6.050 6.050 6.050 3,000 -0.10(-1.63%)
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%)
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.