Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2018	-0.15 / -1.04%	14.35	14.45	14.25	14.25	14.31	5.15	367,060
9/27/2018	-0.05 / -0.35%	14.45	14.50	14.30	14.40	14.41	5.21	115,330
9/26/2018	+0.15 / +1.05%	14.30	14.75	14.30	14.45	14.58	5.22	147,950
9/25/2018	+0.50 / +3.62%	13.80	14.50	13.80	14.30	14.27	5.17	299,320
9/24/2018	0.00 / 0.00%	13.80	13.90	13.65	13.80	13.77	4.99	1,779,957
9/21/2018	+0.40 / +2.99%	13.50	13.85	13.50	13.80	13.70	4.99	362,370
9/20/2018	0.00 / 0.00%	13.40	13.60	13.30	13.40	13.40	4.84	203,560
9/19/2018	-0.20 / -1.47%	13.60	13.65	13.40	13.40	13.55	4.84	83,860
9/18/2018	+0.10 / +0.74%	13.40	13.60	13.30	13.60	13.44	4.92	131,340
9/17/2018	-0.20 / -1.46%	13.65	13.70	13.40	13.50	13.55	4.88	81,380
9/14/2018	+0.15 / +1.11%	13.50	13.80	13.50	13.70	13.63	4.95	402,720
9/13/2018	+0.50 / +3.83%	13.10	13.95	13.10	13.55	13.68	4.90	570,800
9/12/2018	+0.10 / +0.77%	12.95	13.05	12.90	13.05	12.98	4.72	309,100
9/11/2018	0.00 / 0.00%	12.95	12.95	12.85	12.95	12.89	4.68	121,730
9/10/2018	0.00 / 0.00%	12.95	13.00	12.90	12.95	12.94	4.68	188,610
9/7/2018	0.00 / 0.00%	12.90	12.95	12.90	12.95	12.93	4.68	30,000
9/6/2018	-0.05 / -0.38%	12.95	13.00	12.90	12.95	12.94	4.68	56,400
9/5/2018	0.00 / 0.00%	13.00	13.15	12.90	13.00	13.01	4.70	201,270
9/4/2018	0.00 / 0.00%	12.90	13.10	12.90	13.00	13.01	4.70	313,730
8/31/2018	-0.10 / -0.76%	13.10	13.10	12.85	13.00	12.97	4.70	233,050
8/30/2018	0.00 / 0.00%	12.90	13.15	12.80	13.10	12.86	4.74	145,870
8/29/2018	+0.10 / +0.77%	13.00	13.10	12.70	13.10	12.90	4.74	141,270
8/28/2018	0.00 / 0.00%	12.90	13.10	12.80	13.00	12.92	4.70	169,000
8/27/2018	-0.10 / -0.76%	13.10	13.20	12.90	13.00	13.03	4.70	88,620
8/24/2018	-0.05 / -0.38%	13.10	13.20	13.10	13.10	13.12	4.74	75,780
8/23/2018	0.00 / 0.00%	13.10	13.45	13.05	13.15	13.21	4.75	12,110
8/22/2018	+0.15 / +1.15%	13.00	13.55	13.00	13.15	13.29	4.75	61,530
8/21/2018	0.00 / 0.00%	12.90	13.30	12.75	13.00	13.06	4.70	181,990
8/20/2018	0.00 / 0.00%	12.80	13.00	12.70	13.00	12.88	4.70	81,540
8/17/2018	0.00 / 0.00%	13.00	13.15	13.00	13.00	13.06	4.70	160,280

<<Previous 30 days Next 30 days>>

HDC News

15/07	HDC: Stock issuance plan for dividend payment
10/07	HDC: Change in the 31st Business Registration Certificate
03/07	HDC: Report on the change of capital use from the offering
03/07	HDC: Approving the change of capital use plan
25/06	HDC: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAV	733,400	6.10	1.67%
AGG	1,000,300	24.60	-0.40%
API	1,169,200	7.90	2.60%
ASM	1,308,800	10.30	-1.44%
BCR	1,351,700	6.20	1.64%
BII	0	0.80	0.00%
BVL	1,400	11.50	1.77%
C21	0	18.50	0.00%
CCI	2,300	21.60	0.47%