Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2022	-0.65 / -2.20%	29.95	30.00	28.90	28.90	29.20	14.58	181,400
12/29/2022	-0.65 / -2.15%	30.15	31.00	29.55	29.55	30.12	14.90	376,100
12/28/2022	+0.40 / +1.34%	30.10	30.30	29.55	30.20	29.92	15.23	313,400
12/27/2022	+1.40 / +4.93%	28.00	29.80	27.80	29.80	28.68	15.03	590,600
12/26/2022	-2.10 / -6.89%	30.50	30.60	28.40	28.40	29.06	14.32	778,800
12/23/2022	+0.60 / +2.01%	29.80	31.20	29.60	30.50	30.46	15.38	577,000
12/22/2022	+0.05 / +0.17%	30.60	30.60	29.00	29.90	29.91	15.08	654,200
12/21/2022	-2.15 / -6.72%	32.10	32.45	29.80	29.85	30.61	15.06	954,700
12/20/2022	-0.90 / -2.74%	32.50	33.20	30.80	32.00	31.65	16.14	1,533,200
12/19/2022	-2.45 / -6.93%	35.90	35.90	32.90	32.90	34.07	16.59	1,626,800
12/16/2022	-0.25 / -0.70%	35.60	35.90	34.80	35.35	35.44	17.83	704,900
12/15/2022	+1.50 / +4.40%	34.20	35.60	34.20	35.60	35.08	17.96	1,628,900
12/14/2022	+1.10 / +3.33%	33.55	34.40	33.05	34.10	33.55	17.20	566,300
12/13/2022	+1.50 / +4.76%	31.60	33.05	31.10	33.00	31.91	16.64	865,700
12/12/2022	-1.50 / -4.55%	33.50	35.00	31.50	31.50	33.43	15.89	856,800
12/9/2022	-0.40 / -1.20%	34.00	34.45	32.55	33.00	33.25	16.64	763,900
12/8/2022	+2.15 / +6.88%	31.55	33.40	31.55	33.40	33.25	16.85	1,299,700
12/7/2022	-2.35 / -6.99%	33.40	33.50	31.25	31.25	32.04	15.76	1,717,300
12/6/2022	-2.50 / -6.93%	35.40	36.50	33.60	33.60	34.65	16.95	3,571,300
12/5/2022	-2.20 / -5.74%	39.00	39.00	36.10	36.10	37.39	18.21	1,755,300
12/2/2022	+2.50 / +6.98%	35.30	38.30	34.90	38.30	36.23	19.32	1,997,500
12/1/2022	-1.20 / -3.24%	38.00	38.95	35.05	35.80	37.11	18.06	2,378,000
11/30/2022	+0.10 / +0.27%	37.50	38.00	36.00	37.00	36.98	18.66	1,838,700
11/29/2022	+2.40 / +6.96%	34.80	36.90	33.85	36.90	35.06	18.61	2,347,300
11/28/2022	-0.30 / -0.86%	35.90	36.45	33.00	34.50	35.56	17.40	2,147,100
11/25/2022	+2.20 / +6.75%	33.50	34.80	33.15	34.80	34.04	17.55	1,289,400
11/24/2022	+1.50 / +4.82%	31.15	32.65	30.05	32.60	31.73	16.44	1,181,100
11/23/2022	-1.40 / -4.31%	31.60	33.10	31.10	31.10	32.13	15.69	1,336,200
11/22/2022	-0.75 / -2.26%	33.00	35.55	32.50	32.50	33.86	16.39	3,022,200
11/21/2022	+0.25 / +0.76%	34.20	34.20	33.00	33.25	33.59	16.77	1,540,200

<<Previous 30 days Next 30 days>>

HDC News

10:30	HDC: Approval of the additional capital contribution to Hodeco Tay Ninh
10:09	HDC: Report Insider trade - Le Viet Lien
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