Henderson Land Development Co Ltd (PK) (HLDCY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 2.89 | 0.06 | 2.12 | 2.935 | 3 | 2.85 | 93869 |
| 1721424180 | 2.83 | -0 | -0.08 | 2.842 | 2.9 | 2.82 | 38756 |
| 1721337960 | 2.8323999 | -0.06 | -1.99 | 2.875 | 2.88 | 2.82 | 134156 |
| 1721251320 | 2.89 | 0.06 | 2.12 | 2.85 | 2.91 | 2.85 | 137195 |
| 1721164920 | 2.83 | -0.01 | -0.35 | 2.815 | 2.85 | 2.81 | 135311 |
| 1721078940 | 2.84 | -0.09 | -3.07 | 2.86 | 2.88 | 2.84 | 78820 |
| 1720819200 | 2.93 | 0.18 | 6.55 | 2.96 | 2.97 | 2.92 | 109008 |
| 1720733280 | 2.75 | 0.1 | 3.77 | 2.716 | 2.75 | 2.716 | 307071 |
| 1720646880 | 2.65 | 0.02 | 0.76 | 2.64 | 2.67 | 2.59 | 327937 |
| 1720560540 | 2.63 | 0.04 | 1.54 | 2.62 | 2.63 | 2.61 | 500277 |
| 1720473600 | 2.59 | -0.03 | -1.15 | 2.595 | 2.6125 | 2.58 | 364561 |
| 1720214640 | 2.62 | -0.07 | -2.60 | 2.63 | 2.64 | 2.61 | 251222 |
| 1720041000 | 2.69 | 0.06 | 2.28 | 2.6456 | 2.69 | 2.6456 | 93717 |
| 1719955740 | 2.63 | 0.03 | 1.31 | 2.63 | 2.65 | 2.62 | 1192241 |
| 1719868980 | 2.596 | -0.01 | -0.54 | 2.6 | 2.625 | 2.59 | 418002 |
| 1719610020 | 2.61 | -0.01 | -0.38 | 2.638 | 2.64 | 2.6 | 469377 |
| 1719523200 | 2.62 | -0.02 | -0.76 | 2.7299 | 2.7299 | 2.62 | 237169 |
| 1719437040 | 2.64 | -0.01 | -0.38 | 2.66 | 2.685 | 2.62 | 289476 |
| 1719350880 | 2.65 | -0.03 | -1.12 | 2.68 | 2.68 | 2.63 | 360639 |
| 1719264540 | 2.68 | 0.03 | 1.13 | 2.75 | 2.75 | 2.672 | 676866 |
| 1719005220 | 2.65 | -0.05 | -1.67 | 2.7199 | 2.7199 | 2.64 | 299301 |
| 1718918640 | 2.695 | 0.01 | 0.55 | 2.7 | 2.701 | 2.68 | 471612 |
| 1718746140 | 2.6802 | -0.01 | -0.36 | 2.61 | 2.71 | 2.61 | 475659 |
| 1718659680 | 2.69 | 0.01 | 0.37 | 2.68 | 2.7 | 2.6742 | 431904 |
| 1718400300 | 2.68 | -0.04 | -1.47 | 2.685 | 2.71 | 2.678 | 185738 |
| 1718314140 | 2.72 | -0.04 | -1.45 | 2.754 | 2.7599999 | 2.72 | 373028 |
| 1718227380 | 2.7599999 | -0.04 | -1.42 | 2.81 | 2.83 | 2.7599999 | 518651 |
| 1718141340 | 2.7997 | -0.07 | -2.45 | 2.79 | 2.81 | 2.75 | 259537 |
| 1718054880 | 2.87 | -0.01 | -0.35 | 2.86 | 2.99 | 2.8401 | 147631 |
| 1717795800 | 2.88 | -0.06 | -2.04 | 2.92 | 2.944 | 2.86 | 239388 |
| 1717709400 | 2.94 | -0.22 | -6.96 | 2.98 | 3 | 2.93 | 57343 |
| 1717622460 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3 | 71689 |
| 1717536360 | 3.2 | 0.06 | 1.91 | 3.17 | 3.2 | 3.14 | 273784 |
| 1717450140 | 3.14 | 0.04 | 1.39 | 3.138 | 3.15 | 3.1142 | 55932 |
| 1717190940 | 3.097 | -0.06 | -1.99 | 3.082 | 3.11 | 3.07 | 47181 |
| 1717104540 | 3.16 | 0.01 | 0.32 | 3.1799 | 3.19 | 3.15 | 171099 |
| 1717018020 | 3.15 | -0.08 | -2.36 | 3.165 | 3.18 | 3.15 | 101407 |
| 1716931740 | 3.226 | -0.03 | -1.04 | 3.255 | 3.255 | 3.21 | 45371 |
| 1716585840 | 3.2599999 | -0.07 | -2.10 | 3.3 | 3.3 | 3.2524 | 70809 |
| 1716499740 | 3.33 | -0.05 | -1.48 | 3.48 | 3.48 | 3.29 | 134694 |
| 1716412800 | 3.38 | -0.12 | -3.43 | 3.47 | 3.48 | 3.37 | 330467 |
| 1716326940 | 3.5 | -0.03 | -0.79 | 3.56 | 3.56 | 3.48 | 40639 |
| 1716240180 | 3.528 | 0.06 | 1.67 | 3.515 | 3.54 | 3.51 | 47944 |
| 1715981340 | 3.47 | 0.07 | 1.91 | 3.4201 | 3.47 | 3.4201 | 47437 |
| 1715894940 | 3.405 | 0.17 | 5.09 | 3.36 | 3.42 | 3.36 | 82480 |
| 1715808000 | 3.24 | 0.02 | 0.47 | 3.2256999 | 3.25 | 3.225 | 116147 |
| 1715722140 | 3.225 | -0.05 | -1.38 | 3.225 | 3.2399 | 3.21 | 69552 |
| 1715635200 | 3.27 | 0.09 | 2.83 | 3.265 | 3.2799999 | 3.24 | 83373 |
| 1715376000 | 3.1801 | 0.01 | 0.32 | 3.05 | 3.27 | 3.05 | 23772 |
| 1715289720 | 3.17 | 0.03 | 1.04 | 3.14 | 3.17 | 3.14 | 48585 |
| 1715203200 | 3.1373 | -0.04 | -1.34 | 3.115 | 3.15 | 3.11 | 100554 |
| 1715117340 | 3.18 | 0.04 | 1.27 | 3.19 | 3.2 | 3.15 | 93898 |
| 1715030940 | 3.14 | -0.01 | -0.32 | 3.1549999 | 3.17 | 3.1224 | 94054 |
| 1714771740 | 3.15 | -0.05 | -1.56 | 3.16 | 3.2 | 3.14 | 49880 |
| 1714685340 | 3.2 | 0.12 | 3.80 | 3.11 | 3.2099 | 3.11 | 52157 |
| 1714598400 | 3.083 | 0.05 | 1.48 | 3.06 | 3.1 | 3.06 | 90150 |
| 1714512600 | 3.0379999 | -0.05 | -1.52 | 3.0299999 | 3.07 | 3.02 | 35665 |
| 1714425720 | 3.085 | 0.02 | 0.49 | 3.0379999 | 3.09 | 3.0379999 | 49181 |
| 1714166580 | 3.07 | 0.01 | 0.33 | 3.06 | 3.08 | 3.0400999 | 51220 |
| 1714080300 | 3.06 | 0.08 | 2.68 | 3.0099999 | 3.06 | 3.0099999 | 41860 |
| 1713994020 | 2.98 | -0.02 | -0.67 | 3.015 | 3.0299999 | 2.98 | 253142 |
| 1713907740 | 3 | 0.04 | 1.35 | 3 | 3.0099999 | 2.98 | 80892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
