|
Electronics Communications Technology Investment Development Corporation (ELC : HOSE)
Technology : Internet
|
6.85
-0.06/-0.87%
3:10:00 PM
|
|
|
|
Closing price on 7/19/2019
|
|
| Open |
6.91 |
| High |
6.91 |
| Low |
6.71 |
| Volume |
18,790 |
| Split-adjusted Price |
6.85 |
There is no data on 7/21/2019. Display data on 7/19/2019 instead.
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2019
|
-0.06 / -0.87%
|
6.91
|
6.91
|
6.71
|
6.85
|
6.87
|
6.85
|
18,790
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.91
|
6.91
|
6.85
|
6.91
|
6.90
|
6.91
|
27,810
|
|
|
7/17/2019
|
-0.09 / -1.29%
|
6.93
|
7.00
|
6.85
|
6.91
|
6.91
|
6.91
|
29,240
|
|
|
7/16/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.91
|
7.00
|
6.98
|
7.00
|
20,910
|
|
|
7/15/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.91
|
7.00
|
7.00
|
7.00
|
22,990
|
|
|
7/12/2019
|
-0.05 / -0.71%
|
7.00
|
7.04
|
6.90
|
7.00
|
6.97
|
7.00
|
30,560
|
|
|
7/11/2019
|
+0.15 / +2.17%
|
7.00
|
7.05
|
6.90
|
7.05
|
6.94
|
7.05
|
24,480
|
|
|
7/10/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
6.90
|
24,520
|
|
|
7/9/2019
|
+0.05 / +0.72%
|
7.00
|
7.05
|
6.90
|
7.00
|
6.96
|
7.00
|
28,430
|
|
|
7/8/2019
|
+0.15 / +2.21%
|
6.81
|
7.00
|
6.80
|
6.95
|
6.83
|
6.95
|
23,850
|
|
|
7/5/2019
|
-0.03 / -0.44%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.81
|
6.80
|
16,010
|
|
|
7/4/2019
|
+0.01 / +0.15%
|
6.79
|
7.00
|
6.79
|
6.83
|
6.82
|
6.83
|
75,850
|
|
|
7/3/2019
|
+0.02 / +0.29%
|
6.80
|
6.85
|
6.70
|
6.82
|
6.80
|
6.82
|
10,150
|
|
|
7/2/2019
|
+0.02 / +0.29%
|
6.80
|
6.80
|
6.77
|
6.80
|
6.76
|
6.80
|
10,210
|
|
|
7/1/2019
|
+0.01 / +0.15%
|
6.80
|
6.80
|
6.77
|
6.78
|
6.82
|
6.78
|
5,720
|
|
|
6/28/2019
|
-0.02 / -0.29%
|
6.87
|
6.87
|
6.70
|
6.77
|
6.77
|
6.77
|
34,710
|
|
|
6/27/2019
|
-0.17 / -2.44%
|
6.95
|
6.95
|
6.78
|
6.79
|
6.79
|
6.79
|
32,560
|
|
|
6/26/2019
|
+0.06 / +0.87%
|
6.98
|
6.98
|
6.75
|
6.96
|
6.82
|
6.96
|
86,310
|
|
|
6/25/2019
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
7,250
|
|
|
6/24/2019
|
+0.20 / +2.94%
|
6.82
|
7.10
|
6.82
|
7.00
|
6.97
|
7.00
|
17,360
|
|
|
6/21/2019
|
0.00 / 0.00%
|
6.80
|
6.86
|
6.80
|
6.80
|
6.80
|
6.80
|
16,760
|
|
|
6/20/2019
|
-0.34 / -4.76%
|
7.00
|
7.12
|
6.80
|
6.80
|
6.92
|
6.80
|
42,060
|
|
|
6/19/2019
|
-0.02 / -0.28%
|
7.30
|
7.30
|
7.10
|
7.14
|
7.15
|
7.14
|
63,650
|
|
|
6/18/2019
|
-0.09 / -1.24%
|
7.10
|
7.24
|
7.00
|
7.16
|
7.11
|
7.16
|
58,390
|
|
|
6/17/2019
|
+0.24 / +3.42%
|
7.10
|
7.25
|
6.86
|
7.25
|
7.10
|
7.25
|
109,140
|
|
|
6/14/2019
|
+0.19 / +2.79%
|
7.00
|
7.01
|
6.82
|
7.01
|
6.91
|
7.01
|
84,850
|
|
|
6/13/2019
|
+0.03 / +0.44%
|
6.80
|
7.00
|
6.78
|
6.82
|
6.92
|
6.82
|
52,130
|
|
|
6/12/2019
|
-0.01 / -0.15%
|
6.80
|
6.95
|
6.77
|
6.79
|
6.81
|
6.79
|
58,030
|
|
|
6/11/2019
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
6.80
|
36,420
|
|
|
6/10/2019
|
-0.06 / -0.86%
|
7.01
|
7.02
|
6.74
|
6.90
|
6.95
|
6.90
|
34,250
|
|
|
|
|
|