Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2025	+1.10 / +3.06%	36.50	37.10	34.90	37.10	35.73	28.80	6,672,400
10/21/2025	-2.15 / -5.64%	37.20	37.70	35.60	36.00	36.38	27.95	13,995,900
10/20/2025	-2.85 / -6.95%	40.50	41.90	38.15	38.15	39.91	29.62	11,435,600
10/17/2025	-1.00 / -2.38%	42.00	42.30	41.00	41.00	41.54	31.83	5,709,500
10/16/2025	+0.80 / +1.94%	41.90	42.25	41.10	42.00	41.78	32.61	4,662,900
10/15/2025	+1.00 / +2.49%	40.00	41.80	39.65	41.20	40.63	31.99	5,952,900
10/14/2025	+0.80 / +2.03%	40.30	41.00	39.70	40.20	40.28	31.21	6,471,300
10/13/2025	+2.55 / +6.92%	36.30	39.40	36.10	39.40	38.39	30.59	16,297,200
10/10/2025	+0.35 / +0.96%	36.90	37.50	36.50	36.85	36.89	28.61	4,857,000
10/9/2025	+1.00 / +2.82%	35.70	36.50	35.35	36.50	35.87	28.34	3,729,100
10/8/2025	+0.80 / +2.31%	35.00	35.50	34.05	35.50	34.78	27.56	3,517,500
10/7/2025	-0.30 / -0.86%	35.15	35.15	34.25	34.70	34.56	26.94	2,420,400
10/6/2025	+1.85 / +5.58%	33.60	35.20	33.50	35.00	34.47	27.17	2,318,500
10/3/2025	-1.35 / -3.91%	34.00	34.40	33.15	33.15	33.77	25.74	4,940,900
10/2/2025	-1.50 / -4.17%	36.15	36.30	34.50	34.50	35.27	26.79	3,497,000
10/1/2025	-0.35 / -0.96%	36.30	36.35	35.55	36.00	35.88	27.95	2,726,100
9/30/2025	-0.45 / -1.22%	36.80	36.80	34.50	36.35	35.41	28.22	6,656,800
9/29/2025	-0.25 / -0.67%	37.05	37.50	36.10	36.80	36.52	28.57	3,216,800
9/26/2025	+0.35 / +0.95%	36.70	38.25	36.40	37.05	37.40	28.77	7,699,500
9/25/2025	-0.15 / -0.41%	37.00	37.40	36.60	36.70	37.05	28.49	4,268,300
9/24/2025	+1.70 / +4.84%	35.15	36.85	34.80	36.85	36.16	28.61	5,836,300
9/23/2025	-0.65 / -1.82%	36.00	36.00	35.05	35.15	35.39	27.29	2,386,300
9/22/2025	+0.55 / +1.56%	35.50	36.40	35.15	35.80	35.87	27.80	6,982,500
9/19/2025	+0.40 / +1.15%	35.15	35.70	34.90	35.25	35.34	27.37	3,379,400
9/18/2025	+0.50 / +1.46%	34.35	34.90	33.85	34.85	34.33	27.06	3,502,800
9/17/2025	-0.65 / -1.86%	34.70	35.00	34.30	34.35	34.69	26.67	2,181,800
9/16/2025	-0.50 / -1.41%	35.80	35.90	34.80	35.00	35.40	27.17	3,877,600
9/15/2025	+0.40 / +1.14%	35.40	35.65	34.90	35.50	35.18	27.56	2,382,100
9/12/2025	0.00 / 0.00%	35.20	35.80	34.80	35.10	35.21	27.25	2,826,300
9/11/2025	+0.90 / +2.63%	34.05	35.10	33.00	35.10	34.01	27.25	5,897,300

<<Previous 30 days Next 30 days>>

HDC News

29/09	HDC: Notification Insider trade - Le Viet Lien
22/09	HDC: Approval of the in-principle transfer of HODECO Seavillage project
23/04	HDC: Minutes of the 2025 AGM
23/04	HDC: Holding the 2nd AGM 2025
23/04	HDC: Plan for holding the second AGM 2025