Financial News
Henderson Land Development Co. Ltd (OP: HLDVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 4.050 | 4.050 | 4.050 | 1 | +0.00(+0.00%) | |
| Apr 27, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 114 | +0.08(+2.02%) |
| Apr 22, 2020 | 3.970 | 3.970 | 3.970 | 0 | -0.06(-1.44%) | |
| Apr 21, 2020 | 4.110 | 4.110 | 4.028 | 2,000 | -0.08(-1.99%) | |
| Apr 20, 2020 | 4.110 | 4.110 | 4.110 | 4.110 | 2,500 | -0.04(-0.97%) |
| Apr 17, 2020 | 4.133 | 4.133 | 4.150 | 16,000 | +0.02(+0.42%) | |
| Apr 15, 2020 | 4.133 | 4.133 | 4.133 | 0 | +0.10(+2.55%) | |
| Apr 08, 2020 | 4.030 | 4.030 | 4.030 | 0 | -0.05(-1.16%) | |
| Apr 07, 2020 | 4.130 | 4.130 | 4.077 | 4.077 | 1,331 | +0.19(+4.94%) |
| Apr 03, 2020 | 3.885 | 3.885 | 3.885 | 0 | +0.08(+2.20%) | |
| Apr 01, 2020 | 3.802 | 3.802 | 3.802 | 0 | +0.00(+0.02%) | |
| Mar 31, 2020 | 3.808 | 3.808 | 3.801 | 9,125 | -0.01(-0.17%) | |
| Mar 25, 2020 | 3.808 | 3.808 | 3.808 | 0 | +0.27(+7.57%) | |
| Mar 24, 2020 | 3.540 | 3.540 | 3.540 | 3.540 | 27,954 | -0.63(-15.11%) |
| Mar 17, 2020 | 4.170 | 4.170 | 4.170 | 0 | -0.17(-3.98%) | |
| Mar 13, 2020 | 4.343 | 4.343 | 4.343 | 0 | -0.28(-6.00%) | |
| Mar 10, 2020 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.09%) | |
| Feb 21, 2020 | 4.616 | 4.616 | 4.616 | 0 | -0.06(-1.26%) | |
| Feb 20, 2020 | 4.605 | 4.605 | 4.675 | 2,000 | +0.07(+1.51%) | |
| Feb 18, 2020 | 4.605 | 4.605 | 4.605 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 4.605 | 4.605 | 4.605 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 4.605 | 4.605 | 4.605 | 0 | -0.39(-7.90%) | |
| Jan 27, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
| Jan 14, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.06(+1.23%) | |
| Jan 02, 2020 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.06%) | |
| Dec 31, 2019 | 4.887 | 4.887 | 4.887 | 52 | +0.00(+0.00%) | |
| Dec 30, 2019 | 4.887 | 4.887 | 4.887 | 4.887 | 1,948 | +0.03(+0.55%) |
| Dec 12, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.21(+4.52%) | |
| Dec 05, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 4.650 | 4.650 | 4.650 | 0 | -0.47(-9.22%) | |
| Nov 18, 2019 | 5.122 | 5.122 | 5.122 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 5.122 | 5.122 | 5.122 | 0 | +0.13(+2.65%) | |
| Nov 01, 2019 | 4.990 | 4.990 | 4.990 | 0 | +0.08(+1.63%) | |
| Oct 31, 2019 | 4.910 | 4.910 | 4.910 | 4.910 | 286 | +0.02(+0.45%) |
| Oct 30, 2019 | 4.888 | 4.888 | 4.888 | 4.888 | 2,000 | +0.11(+2.26%) |
| Oct 24, 2019 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 4.800 | 4.800 | 4.780 | 4.780 | 56,606 | -0.01(-0.21%) |
| Oct 22, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | -0.18(-3.62%) |
| Oct 18, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.25(+5.19%) | |
| Oct 15, 2019 | 4.725 | 4.725 | 4.725 | 0 | +0.11(+2.36%) | |
| Oct 10, 2019 | 4.616 | 4.616 | 4.616 | 0 | -0.04(-0.94%) | |
| Oct 09, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 639 | -0.24(-4.90%) |
| Sep 30, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.09%) | |
| Sep 19, 2019 | 4.954 | 4.954 | 4.954 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 4.954 | 4.954 | 4.954 | 0 | +0.03(+0.67%) | |
| Sep 11, 2019 | 4.921 | 4.921 | 4.921 | 0 | +0.23(+4.93%) | |
| Sep 10, 2019 | 4.710 | 4.710 | 4.690 | 4.690 | 556 | -0.14(-2.82%) |
| Aug 26, 2019 | 4.826 | 4.826 | 4.826 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 4.826 | 4.826 | 4.826 | 4.826 | 9,000 | -0.10(-2.07%) |
| Aug 21, 2019 | 4.928 | 4.928 | 4.928 | 0 | -0.02(-0.50%) | |
| Aug 20, 2019 | 4.998 | 4.998 | 4.953 | 4,000 | -0.05(-0.90%) | |
| Aug 19, 2019 | 4.998 | 4.998 | 4.998 | 4.998 | 8,948 | -0.40(-7.44%) |
| Jul 26, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 44,249 | -0.09(-1.73%) |
| Jul 18, 2019 | 5.495 | 5.495 | 5.495 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 5.495 | 5.495 | 5.495 | 0 | +0.05(+1.01%) | |
| Jun 28, 2019 | 5.440 | 5.440 | 5.440 | 0 | +0.01(+0.26%) | |
| Jun 26, 2019 | 5.426 | 5.426 | 5.426 | 0 | +0.37(+7.23%) | |
| Jun 24, 2019 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 5.060 | 5.060 | 5.060 | 6 | +0.00(+0.00%) | |
| Jun 18, 2019 | 5.060 | 5.060 | 5.060 | 36 | +0.00(+0.00%) | |
| Jun 17, 2019 | 5.060 | 5.060 | 5.060 | 3 | +0.00(+0.00%) | |
| Jun 14, 2019 | 5.060 | 5.060 | 5.060 | 5.060 | 1,500 | +0.00(+0.00%) |
| Jun 13, 2019 | 5.060 | 5.060 | 5.060 | 5.060 | 1,500 | -0.06(-1.12%) |
| Jun 12, 2019 | 5.117 | 5.117 | 5.117 | 5.117 | 529 | -1.10(-17.75%) |
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.
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.
