|
Electronics Communications Technology Investment Development Corporation (ELC : HOSE)
Technology : Internet
|
6.30
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 9/20/2019
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
16,620 |
| Split-adjusted Price |
6.30 |
There is no data on 9/21/2019. Display data on 9/20/2019 instead.
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
6.30
|
16,620
|
|
|
9/19/2019
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.12
|
6.30
|
6.26
|
6.30
|
2,330
|
|
|
9/18/2019
|
+0.05 / +0.79%
|
6.49
|
6.49
|
6.12
|
6.40
|
6.13
|
6.40
|
5,220
|
|
|
9/17/2019
|
-0.08 / -1.24%
|
6.30
|
6.39
|
6.30
|
6.35
|
6.34
|
6.35
|
11,040
|
|
|
9/16/2019
|
-0.02 / -0.31%
|
6.48
|
6.48
|
6.03
|
6.43
|
6.28
|
6.43
|
8,280
|
|
|
9/13/2019
|
-0.04 / -0.62%
|
6.48
|
6.48
|
6.12
|
6.45
|
6.25
|
6.45
|
60,960
|
|
|
9/12/2019
|
+0.09 / +1.41%
|
6.30
|
6.49
|
6.30
|
6.49
|
6.40
|
6.49
|
760
|
|
|
9/11/2019
|
-0.08 / -1.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
6.40
|
1,010
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
120
|
|
|
9/9/2019
|
+0.18 / +2.86%
|
6.49
|
6.49
|
6.30
|
6.48
|
6.39
|
6.48
|
3,600
|
|
|
9/6/2019
|
-0.10 / -1.56%
|
6.49
|
6.49
|
6.25
|
6.30
|
6.42
|
6.30
|
3,580
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.35
|
6.40
|
6.36
|
6.40
|
15,560
|
|
|
9/4/2019
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
12,210
|
|
|
9/3/2019
|
-0.08 / -1.22%
|
6.40
|
6.54
|
6.40
|
6.50
|
6.49
|
6.50
|
12,020
|
|
|
8/30/2019
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.58
|
6.58
|
6.59
|
6.58
|
1,380
|
|
|
8/29/2019
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.36
|
6.60
|
6.54
|
6.60
|
1,020
|
|
|
8/28/2019
|
-0.08 / -1.23%
|
6.49
|
6.50
|
6.40
|
6.40
|
6.44
|
6.40
|
11,180
|
|
|
8/27/2019
|
+0.03 / +0.47%
|
6.32
|
6.48
|
6.32
|
6.48
|
6.40
|
6.48
|
700
|
|
|
8/26/2019
|
-0.05 / -0.77%
|
6.30
|
6.50
|
6.30
|
6.45
|
6.39
|
6.45
|
4,300
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.32
|
6.50
|
6.39
|
6.50
|
3,600
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
11,370
|
|
|
8/21/2019
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.50
|
6.50
|
6.50
|
6.50
|
14,150
|
|
|
8/20/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
390
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
6.50
|
1,020
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
18,210
|
|
|
8/15/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
6.50
|
11,950
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.35
|
6.50
|
6.46
|
6.50
|
8,520
|
|
|
8/13/2019
|
-0.02 / -0.31%
|
6.51
|
6.54
|
6.50
|
6.50
|
6.51
|
6.50
|
5,190
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.52
|
6.52
|
6.50
|
6.52
|
6.52
|
6.52
|
8,860
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.50
|
6.54
|
6.33
|
6.52
|
6.49
|
6.52
|
5,550
|
|
|
|
|
|