Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2019	-0.50 / -3.23%	15.50	15.50	14.90	15.00	15.16	5.70	236,400
6/26/2019	+0.55 / +3.68%	14.95	15.50	14.95	15.50	15.31	5.89	318,240
6/25/2019	+0.35 / +2.40%	14.90	15.20	14.60	14.95	14.98	5.68	320,070
6/24/2019	+0.35 / +2.46%	14.25	14.70	14.25	14.60	14.48	5.55	174,420
6/21/2019	+0.25 / +1.79%	14.00	14.35	13.90	14.25	14.17	5.42	55,680
6/20/2019	+0.10 / +0.72%	13.90	14.00	13.75	14.00	13.86	5.32	53,830
6/19/2019	0.00 / 0.00%	14.00	14.00	13.80	13.90	13.88	5.29	108,420
6/18/2019	0.00 / 0.00%	13.90	13.95	13.80	13.90	13.87	5.29	11,750
6/17/2019	0.00 / 0.00%	13.80	14.00	13.80	13.90	13.94	5.29	31,630
6/14/2019	+0.20 / +1.46%	13.70	14.00	13.65	13.90	13.79	5.29	38,520
6/13/2019	0.00 / 0.00%	13.70	13.80	13.70	13.70	13.70	5.21	57,510
6/12/2019	-0.10 / -0.72%	13.80	13.80	13.65	13.70	13.73	5.21	33,290
6/11/2019	+0.05 / +0.36%	13.75	13.80	13.65	13.80	13.73	5.25	86,690
6/10/2019	-0.05 / -0.36%	13.80	13.90	13.70	13.75	13.79	5.23	58,220
6/7/2019	-0.05 / -0.36%	13.85	13.95	13.70	13.80	13.79	5.25	28,290
6/6/2019	+0.10 / +0.73%	13.80	13.85	13.75	13.85	13.76	5.27	157,220
6/5/2019	0.00 / 0.00%	13.75	13.90	13.70	13.75	13.76	5.23	83,190
6/4/2019	-0.05 / -0.36%	13.75	14.00	13.75	13.75	13.81	5.23	62,860
6/3/2019	-0.20 / -1.43%	14.00	14.00	13.80	13.80	13.82	5.25	133,570
5/31/2019	0.00 / 0.00%	14.00	14.10	14.00	14.00	14.01	5.32	117,660
5/30/2019	+0.10 / +0.72%	14.00	14.10	13.95	14.00	14.04	5.32	43,320
5/29/2019	-0.20 / -1.42%	14.20	14.20	13.85	13.90	14.00	5.29	28,510
5/28/2019	+0.20 / +1.44%	13.90	14.25	13.90	14.10	14.08	5.36	114,040
5/27/2019	-0.10 / -0.71%	14.05	14.10	13.80	13.90	13.95	5.29	76,290
5/24/2019	-0.15 / -1.06%	14.00	14.15	13.95	14.00	14.02	5.32	40,870
5/23/2019	-0.10 / -0.70%	14.30	14.30	13.90	14.15	14.15	5.38	24,950
5/22/2019	+0.45 / +3.26%	13.80	14.40	13.80	14.25	14.15	5.42	153,480
5/21/2019	+0.15 / +1.10%	13.60	13.80	13.60	13.80	13.69	5.25	98,060
5/20/2019	0.00 / 0.00%	13.55	13.70	13.40	13.65	13.58	5.19	61,200
5/17/2019	-0.15 / -1.09%	13.80	13.90	13.60	13.65	13.73	5.19	52,860

<<Previous 30 days Next 30 days>>

HAX News

29/11	HAX: BOD resolution dated November 28, 2024
18/11	HAX: BOD resolution dated November 14, 2024
14/11	HAX: Approving the share listing of subsidiary
08/10	HAX: Approving the credit limit at Kbank
04/10	HAX: Increasing contributed capital in PTM., JSC

More News

Related Companies

	Volume	Price	Change
CMC	0	5.50	0.00%
CTF	34,000	23.05	0.22%
DAS	0	6.30	0.00%
GGG	3,900	2.90	-14.71%
HTL	21,800	31.50	5.00%
SVC	0	24.20	0.00%
TMT	7,400	6.90	1.47%
VMA	0	3.60	0.00%