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 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%)
May 01, 2015 7.930 7.978 7.930 7.930 5,842 -0.07(-0.88%)
Apr 30, 2015 8.000 8.000 8.000 8.000 1,800 +0.13(+1.61%)
Apr 29, 2015 7.860 7.900 7.860 7.873 2,381 +0.10(+1.25%)
Apr 28, 2015 7.790 7.790 7.750 7.776 13,632 -0.06(-0.82%)
Apr 27, 2015 7.800 7.840 7.740 7.840 30,329 +0.14(+1.82%)
Apr 24, 2015 7.680 7.700 7.680 7.700 700 +0.07(+0.94%)
Apr 23, 2015 7.628 7.628 7.628 7.628 500 -0.06(-0.74%)
Apr 22, 2015 7.685 7.685 7.685 7.685 700 +0.02(+0.33%)
Apr 21, 2015 7.720 7.720 7.660 7.660 2,600 +0.09(+1.19%)
Apr 20, 2015 7.502 7.580 7.500 7.570 3,176 +0.03(+0.40%)
Apr 17, 2015 7.525 7.540 7.498 7.540 2,640 -0.05(-0.67%)
Apr 16, 2015 7.590 7.617 7.590 7.590 7,328 +0.03(+0.40%)
Apr 15, 2015 7.630 7.630 7.510 7.560 4,080 -0.07(-0.92%)
Apr 14, 2015 7.650 7.665 7.620 7.630 3,714 -0.05(-0.65%)
Apr 13, 2015 7.680 7.680 7.680 7.680 1,815 -0.15(-1.93%)
Apr 10, 2015 7.832 7.832 7.832 7.832 9,900 +0.21(+2.80%)
Apr 09, 2015 7.500 7.690 7.500 7.618 900 +0.23(+3.09%)
Apr 08, 2015 7.180 7.390 7.150 7.390 32,162 +0.12(+1.65%)
Apr 07, 2015 7.305 7.320 7.270 7.270 1,800 +0.03(+0.48%)
Apr 06, 2015 7.230 7.245 7.230 7.235 4,337 +0.00(+0.07%)
Apr 02, 2015 7.230 7.230 7.230 0 +0.10(+1.40%)
Apr 01, 2015 7.130 7.130 7.130 7.130 6,367 +0.16(+2.30%)
Mar 31, 2015 6.970 6.970 6.970 6.970 1,755 -0.09(-1.30%)
Mar 30, 2015 7.068 7.070 7.050 7.062 34,890 +0.08(+1.17%)
Mar 27, 2015 6.992 6.992 6.980 6.980 4,410 +0.09(+1.31%)
Mar 26, 2015 6.890 6.890 6.890 6.890 400 -0.07(-1.01%)
Mar 25, 2015 6.966 6.990 6.960 6.960 159,106 +0.07(+0.96%)
Mar 24, 2015 6.950 6.950 6.894 6.894 10,351 +0.27(+4.14%)
Mar 23, 2015 6.610 6.620 6.610 6.620 2,299 +0.07(+1.07%)
Mar 20, 2015 6.570 6.600 6.550 6.550 7,304 +0.01(+0.15%)
Mar 19, 2015 6.490 6.540 6.490 6.540 7,535 +0.04(+0.68%)
Mar 18, 2015 6.570 6.570 6.496 6.496 3,950 +0.04(+0.56%)
Mar 17, 2015 6.492 6.500 6.410 6.460 4,550 -0.17(-2.56%)
Mar 16, 2015 6.600 6.630 6.550 6.630 6,638 +0.06(+0.91%)
Mar 13, 2015 6.556 6.580 6.540 6.570 2,821 +0.03(+0.46%)
Mar 12, 2015 6.540 6.540 6.540 6.540 5,431 -0.01(-0.15%)
Mar 11, 2015 6.660 6.660 6.550 6.550 1,652 +0.07(+1.08%)
Mar 10, 2015 6.570 6.570 6.480 6.480 2,351 -0.09(-1.37%)
Mar 09, 2015 6.630 6.630 6.570 6.570 800 +0.02(+0.31%)
Mar 06, 2015 6.550 6.550 6.550 6.550 1,360 -0.26(-3.82%)
Mar 04, 2015 6.810 6.810 6.810 0 +0.01(+0.15%)
Mar 03, 2015 6.890 6.890 6.800 6.800 4,043 +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.