Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	+0.05 / +0.39%	12.70	12.80	12.65	12.75	12.72	12.68	157,400
1/26/2024	+0.10 / +0.79%	12.60	12.70	12.50	12.70	12.63	12.63	182,300
1/25/2024	-0.10 / -0.79%	12.70	12.70	12.50	12.60	12.60	12.53	83,500
1/24/2024	-0.05 / -0.39%	12.75	13.00	12.65	12.70	12.82	12.63	413,000
1/23/2024	+0.10 / +0.79%	12.65	12.80	12.65	12.75	12.69	12.68	215,700
1/22/2024	+0.05 / +0.40%	12.60	12.65	12.50	12.65	12.57	12.58	187,200
1/19/2024	-0.05 / -0.40%	12.70	12.70	12.60	12.60	12.66	12.53	214,400
1/18/2024	+0.20 / +1.61%	12.35	12.65	12.35	12.65	12.55	12.58	199,600
1/17/2024	0.00 / 0.00%	12.50	12.60	12.40	12.45	12.54	12.38	221,000
1/16/2024	+0.15 / +1.22%	12.20	12.45	12.20	12.45	12.32	12.38	147,200
1/15/2024	-0.25 / -1.99%	12.50	12.60	12.30	12.30	12.43	12.23	227,100
1/12/2024	-0.15 / -1.18%	12.60	12.75	12.40	12.55	12.53	12.48	375,800
1/11/2024	-0.10 / -0.78%	12.80	12.80	12.60	12.70	12.68	12.63	245,700
1/10/2024	+0.05 / +0.39%	12.75	12.85	12.55	12.80	12.75	12.73	426,200
1/9/2024	-0.05 / -0.39%	13.00	13.00	12.60	12.75	12.74	12.68	256,300
1/8/2024	+0.35 / +2.81%	12.45	13.05	12.45	12.80	12.80	12.73	853,200
1/5/2024	+0.05 / +0.40%	12.40	12.50	12.30	12.45	12.40	12.38	236,200
1/4/2024	0.00 / 0.00%	12.50	12.50	12.40	12.40	12.46	12.33	567,100
1/3/2024	+0.40 / +3.33%	12.00	12.50	11.95	12.40	12.34	12.33	548,400
1/2/2024	0.00 / 0.00%	12.00	12.10	11.95	12.00	12.01	11.93	154,500
12/29/2023	0.00 / 0.00%	12.10	12.10	12.00	12.00	12.05	11.93	273,100
12/28/2023	-0.10 / -0.83%	12.10	12.10	12.00	12.00	12.04	11.93	202,100
12/27/2023	0.00 / 0.00%	12.15	12.15	12.05	12.10	12.13	12.03	161,100
12/26/2023	0.00 / 0.00%	12.20	12.20	12.05	12.10	12.11	12.03	177,300
12/25/2023	+0.10 / +0.83%	12.00	12.15	11.95	12.10	12.06	12.03	166,700
12/22/2023	0.00 / 0.00%	12.05	12.10	11.90	12.00	12.00	11.93	157,000
12/21/2023	0.00 / 0.00%	12.05	12.05	11.95	12.00	11.98	11.93	80,700
12/20/2023	0.00 / 0.00%	12.05	12.15	11.95	12.00	12.02	11.93	73,300
12/19/2023	+0.05 / +0.42%	11.90	12.00	11.90	12.00	11.93	11.93	300,800
12/18/2023	-0.10 / -0.83%	11.95	12.15	11.95	11.95	12.06	11.88	274,900

<<Previous 30 days Next 30 days>>

HT1 News

28/04	HT1: Update charter
28/04	HT1: Approving addendum signing
28/04	HT1: Minutes of the 2025 AGM
21/04	HT1: Explanation of business result in Quarter 1.2025
15/04	HT1: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%