Historical Prices for Henderson Land Dev (HLDVF)
| | | Historical Data for Henderson Land Development Co Ltd (HLDVF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.00 | 3.4754 | 2.70 | 2.75 | 1,973,159 | -0.55 | -16.67% | | 10/9/08 | 0.00 | 3.90 | 3.30 | 3.30 | 1,007,200 | -0.10 | -2.94% | | 10/8/08 | 0.00 | 3.87 | 3.35 | 3.40 | 159,000 | -0.35 | -9.33% | | 10/7/08 | 0.00 | 4.00 | 3.50 | 3.75 | 68,000 | -0.25 | -6.25% | | 10/6/08 | 0.00 | 4.0141 | 3.50 | 4.00 | 164,429 | 0.10 | 2.56% | | 10/3/08 | 0.00 | 4.30 | 3.90 | 3.90 | 64,500 | -0.50 | -11.36% | | 10/2/08 | 0.00 | 4.40 | 4.20 | 4.40 | 27,370 | 0.10 | 2.33% | | 10/1/08 | 0.00 | 4.45 | 4.26 | 4.30 | 48,700 | – | – | | 9/30/08 | 0.00 | 4.50 | 4.15 | 4.30 | 58,500 | -0.15 | -3.37% | | 9/29/08 | 0.00 | 4.80 | 3.90 | 4.45 | 86,600 | -0.35 | -7.29% | | 9/26/08 | 0.00 | 4.85 | 4.60 | 4.80 | 50,000 | -0.10 | -2.04% | | 9/25/08 | 0.00 | 5.05 | 4.80 | 4.90 | 37,465 | – | – | | 9/24/08 | 0.00 | 4.95 | 4.65 | 4.90 | 78,963 | 0.05 | 1.03% | | 9/23/08 | 0.00 | 5.1668 | 4.70 | 4.85 | 853,000 | -0.35 | -6.73% | | 9/22/08 | 0.00 | 5.25 | 4.90 | 5.20 | 623,820 | – | – | | 9/19/08 | 0.00 | 5.20 | 4.75 | 5.20 | 40,306 | 0.45 | 9.47% | | 9/18/08 | 0.00 | 4.95 | 4.70 | 4.75 | 51,500 | – | – | | 9/17/08 | 0.00 | 4.83 | 4.75 | 4.75 | 20,000 | -0.35 | -6.86% | | 9/16/08 | 0.00 | 5.20 | 5.05 | 5.10 | 23,000 | -0.30 | -5.56% | | 9/15/08 | 0.00 | 5.40 | 5.15 | 5.40 | 15,300 | – | – | | 9/12/08 | 0.00 | 5.60 | 5.25 | 5.40 | 37,925 | 0.14 | 2.66% | | 9/11/08 | 0.00 | 5.45 | 5.25 | 5.26 | 523,000 | -0.29 | -5.23% | | 9/10/08 | 0.00 | 5.65 | 5.50 | 5.55 | 21,000 | -0.05 | -0.89% | | 9/9/08 | 0.00 | 5.83 | 5.60 | 5.60 | 15,000 | -0.15 | -2.61% | | 9/8/08 | 0.00 | 5.83 | 5.75 | 5.75 | 43,000 | 0.05 | 0.88% | | 9/5/08 | 0.00 | 5.70 | 5.50 | 5.70 | 18,000 | -0.28 | -4.68% | | 9/4/08 | 0.00 | 6.15 | 5.85 | 5.98 | 25,000 | -0.15 | -2.45% | | 9/3/08 | 0.00 | 6.15 | 5.95 | 6.13 | 42,000 | 0.08 | 1.32% | | 9/2/08 | 0.00 | 6.05 | 6.05 | 6.05 | 3,000 | -0.10 | -1.63% | | 8/29/08 | 0.00 | 6.15 | 6.15 | 6.15 | 5,000 | 0.10 | 1.65% | | 8/28/08 | 0.00 | 6.05 | 6.05 | 6.05 | 5,000 | 0.15 | 2.54% | | 8/27/08 | 0.00 | 5.90 | 5.90 | 5.90 | 2,000 | 0.25 | 4.42% | | 8/25/08 | 0.00 | 5.65 | 5.65 | 5.65 | 1,000 | -0.20 | -3.42% | | 8/22/08 | 0.00 | 5.85 | 5.75 | 5.85 | 16,000 | 0.15 | 2.63% | | 8/21/08 | 0.00 | 5.70 | 5.70 | 5.70 | 10,000 | – | – | | 8/19/08 | 0.00 | 5.75 | 5.70 | 5.70 | 9,000 | -0.40 | -6.56% | | 8/13/08 | 0.00 | 6.10 | 6.10 | 6.10 | 4,000 | 0.20 | 3.39% | | 8/6/08 | 0.00 | 5.90 | 5.90 | 5.90 | 3,000 | -0.20 | -3.28% | | 8/5/08 | 0.00 | 6.10 | 6.00 | 6.10 | 7,000 | – | – | | 8/4/08 | 0.00 | 6.10 | 6.10 | 6.10 | 4,000 | -0.10 | -1.61% | | 8/1/08 | 0.00 | 6.20 | 6.20 | 6.20 | 500 | 0.09 | 1.47% | | 7/30/08 | 0.00 | 6.11 | 6.11 | 6.11 | 8,000 | 0.06 | 0.99% | | 7/29/08 | 0.00 | 6.05 | 6.05 | 6.05 | 209 | -0.15 | -2.42% | | 7/24/08 | 0.00 | 6.20 | 6.20 | 6.20 | 7,000 | 0.15 | 2.48% | | 7/21/08 | 0.00 | 6.05 | 5.96 | 6.05 | 9,000 | 0.20 | 3.42% | | 7/18/08 | 0.00 | 5.85 | 5.85 | 5.85 | 1,000 | -0.05 | -0.85% | | 7/17/08 | 0.00 | 5.90 | 5.90 | 5.90 | 2,000 | 0.35 | 6.31% | | 7/15/08 | 0.00 | 5.55 | 5.55 | 5.55 | 1,000 | -0.25 | -4.31% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for HLDVF stock.
Download HLDVF report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download HLDVF report |
|---|
| | |
|---|
| Example preview: |
|
|
