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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713821340 | 2.96 | 0.06 | 2.07 | 2.9371 | 2.98 | 2.932 | 108537 |
| 1713561900 | 2.9 | 0 | 0.00 | 2.895 | 2.91 | 2.89 | 75110 |
| 1713475500 | 2.9 | 0 | 0.00 | 2.89 | 2.92 | 2.8809999 | 196721 |
| 1713389100 | 2.9 | -0.11 | -3.65 | 2.92 | 2.92 | 2.88 | 146289 |
| 1713302940 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.02 | 2.99 | 174153 |
| 1713216000 | 3 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 3 | 90816 |
| 1712957160 | 3.0099999 | -0.05 | -1.63 | 3.005 | 3.0099999 | 2.99 | 19964 |
| 1712870760 | 3.06 | 0.02 | 0.66 | 3.045 | 3.06 | 3.02 | 117270 |
| 1712784000 | 3.04 | -0.01 | -0.39 | 3.035 | 3.04 | 3 | 72334 |
| 1712698140 | 3.052 | 0.1 | 3.46 | 3.0099999 | 3.052 | 3.0027 | 146688 |
| 1712611200 | 2.95 | 0 | 0.00 | 2.96 | 2.96 | 2.93 | 260414 |
| 1712352000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.9201 | 59279 |
| 1712265780 | 2.95 | -0.01 | -0.34 | 2.985 | 3 | 2.94 | 129854 |
| 1712179500 | 2.96 | -0.03 | -1.00 | 2.965 | 2.99 | 2.95 | 72819 |
| 1712092980 | 2.99 | 0.06 | 2.05 | 3.0099999 | 3.02 | 2.99 | 142622 |
| 1712006940 | 2.93 | 0.05 | 1.74 | 2.9178 | 2.94 | 2.91 | 172562 |
| 1711660800 | 2.88 | -0.11 | -3.58 | 2.92 | 2.92 | 2.86 | 48149 |
| 1711574580 | 2.987 | 0.02 | 0.57 | 2.975 | 2.99 | 2.97 | 55354 |
| 1711488540 | 2.97 | 0 | 0.00 | 3 | 3 | 2.97 | 91265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
