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 )

3.224 UNCHANGED
Last Price Updated: 3:46 PM EDT, May 14, 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 (%)
May 31, 2007 6.950 7.000 6.950 6.950 10,460 +0.10(+1.46%)
May 30, 2007 6.850 6.850 6.850 6.850 4,000 +0.10(+1.48%)
May 29, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
May 25, 2007 6.750 6.750 6.750 6.750 31,580 -0.05(-0.74%)
May 24, 2007 6.850 6.800 6.800 6.800 2,000 -0.05(-0.73%)
May 23, 2007 6.850 6.850 6.850 6.850 2,550 +0.00(+0.00%)
May 22, 2007 6.950 6.850 6.820 6.850 1,280 -0.10(-1.44%)
May 21, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
May 18, 2007 6.950 6.950 6.900 6.950 3,450 -0.15(-2.11%)
May 17, 2007 7.100 7.100 7.100 7.100 100 +0.10(+1.43%)
May 16, 2007 7.000 7.000 7.000 7.000 100 +0.25(+3.70%)
May 15, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
May 14, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
May 11, 2007 6.750 6.750 6.750 6.750 54,000 +0.00(+0.00%)
May 10, 2007 6.750 6.750 6.750 6.750 9,200 +0.00(+0.00%)
May 09, 2007 6.750 6.750 6.750 6.750 10,000 -0.10(-1.46%)
May 08, 2007 6.850 7.000 6.850 6.850 8,000 -0.15(-2.14%)
May 07, 2007 7.000 7.050 7.000 7.000 11,300 +0.13(+1.89%)
May 04, 2007 6.870 6.960 6.870 6.870 24,000 +0.32(+4.89%)
May 03, 2007 6.550 6.550 6.350 6.550 18,900 +0.55(+9.17%)
May 02, 2007 6.000 6.100 6.000 6.000 10,000 -0.10(-1.64%)
May 01, 2007 6.100 6.150 6.100 6.100 9,100 +0.15(+2.52%)
Apr 30, 2007 5.950 5.950 5.950 5.950 1,000 -0.10(-1.65%)
Apr 27, 2007 6.100 6.050 6.050 6.050 5,000 -0.05(-0.82%)
Apr 26, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 25, 2007 6.200 6.100 6.000 6.100 6,000 -0.10(-1.61%)
Apr 24, 2007 6.200 6.200 6.200 6.200 8,650 +0.02(+0.32%)
Apr 23, 2007 6.180 6.180 6.180 6.180 6,000 +0.02(+0.32%)
Apr 20, 2007 6.160 6.250 6.050 6.160 18,600 +0.21(+3.53%)
Apr 19, 2007 6.250 6.100 5.950 5.950 15,300 -0.30(-4.80%)
Apr 18, 2007 6.250 6.250 6.250 6.250 1,000 +0.03(+0.48%)
Apr 17, 2007 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Apr 16, 2007 6.220 6.220 6.220 6.220 12,000 +0.12(+1.97%)
Apr 13, 2007 6.100 6.150 6.100 6.100 5,000 +0.05(+0.83%)
Apr 12, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Apr 11, 2007 6.050 6.050 6.050 6.050 14,000 -0.20(-3.20%)
Apr 10, 2007 6.250 6.250 6.150 6.250 6,000 +0.10(+1.63%)
Apr 09, 2007 6.150 6.150 6.000 6.150 9,200 +0.15(+2.50%)
Apr 05, 2007 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Apr 04, 2007 6.000 6.150 6.000 6.000 6,000 +0.05(+0.84%)
Apr 03, 2007 5.950 5.950 5.800 5.950 3,000 +0.05(+0.85%)
Apr 02, 2007 5.900 5.900 5.900 5.900 418,000 +0.10(+1.72%)
Mar 30, 2007 5.800 5.930 5.800 5.800 6,000 -0.20(-3.33%)
Mar 29, 2007 6.000 6.000 6.000 6.000 7,200 +0.15(+2.56%)
Mar 28, 2007 5.850 5.850 5.700 5.850 3,200 +0.30(+5.41%)
Mar 27, 2007 5.550 5.550 5.550 5.550 2,000 -0.05(-0.89%)
Mar 26, 2007 5.600 5.600 5.600 5.600 7,000 -0.20(-3.45%)
Mar 23, 2007 5.800 5.800 5.800 5.800 1,000 +0.05(+0.87%)
Mar 22, 2007 5.750 5.750 5.700 5.750 2,870 +0.05(+0.88%)
Mar 21, 2007 5.700 5.700 5.466 5.700 26,000 +0.10(+1.79%)
Mar 20, 2007 5.600 5.600 5.600 5.600 11,000 +0.10(+1.82%)
Mar 19, 2007 5.500 5.500 5.300 5.500 13,900 -0.05(-0.90%)
Mar 16, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Mar 15, 2007 5.550 5.550 5.550 5.550 1,000 -0.05(-0.89%)
Mar 14, 2007 5.600 5.600 5.600 5.600 1,000 +0.05(+0.90%)
Mar 13, 2007 5.536 5.550 5.550 5.550 2,000 +0.01(+0.25%)
Mar 12, 2007 5.536 5.536 5.536 5.536 11,500 +0.04(+0.65%)
Mar 09, 2007 5.500 5.500 5.480 5.500 4,000 +0.00(+0.00%)
Mar 08, 2007 5.500 5.500 5.500 5.500 6,000 -0.05(-0.90%)
Mar 07, 2007 5.550 5.550 5.450 5.550 6,700 -0.05(-0.89%)
Mar 06, 2007 5.600 5.600 5.600 5.600 22,000 +0.15(+2.75%)
Mar 05, 2007 5.450 5.450 5.450 5.450 300 -0.25(-4.39%)
Mar 02, 2007 5.750 5.750 5.700 5.700 8,400 -0.05(-0.87%)
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.