Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2011	+0.10 / +2.27%	4.50	4.60	4.40	4.50	4.50	2.42	82,440
7/29/2011	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.40	2.37	47,250
7/28/2011	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.40	2.37	34,560
7/27/2011	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.40	2.37	47,130
7/26/2011	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	2.42	8,160
7/25/2011	-0.10 / -2.17%	4.60	4.70	4.40	4.50	4.50	2.42	25,080
7/22/2011	+0.10 / +2.22%	4.60	4.70	4.50	4.60	4.60	2.47	43,030
7/21/2011	+0.10 / +2.27%	4.60	4.60	4.40	4.50	4.50	2.42	59,300
7/20/2011	-0.20 / -4.35%	4.70	4.70	4.40	4.40	4.40	2.37	57,350
7/19/2011	-0.10 / -2.13%	4.70	4.80	4.60	4.60	4.60	2.47	16,570
7/18/2011	-0.10 / -2.08%	4.90	4.90	4.60	4.70	4.70	2.53	70,890
7/15/2011	-0.20 / -4.00%	5.00	5.00	4.80	4.80	4.80	2.58	85,320
7/14/2011	-0.20 / -3.85%	5.40	5.40	5.00	5.00	5.00	2.69	44,360
7/13/2011	-0.20 / -3.70%	5.30	5.30	5.20	5.20	5.20	2.80	63,500
7/12/2011	-0.10 / -1.82%	5.40	5.70	5.40	5.40	5.40	2.90	41,710
7/11/2011	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.50	2.96	2,850
7/8/2011	+0.20 / +3.70%	5.60	5.60	5.40	5.60	5.60	3.01	7,320
7/7/2011	-0.20 / -3.57%	5.60	5.60	5.40	5.40	5.40	2.90	80,310
7/6/2011	-0.10 / -1.75%	5.70	5.70	5.60	5.60	5.60	3.01	11,130
7/5/2011	0.00 / 0.00%	5.90	5.90	5.70	5.70	5.70	3.06	12,290
7/4/2011	0.00 / 0.00%	5.70	5.80	5.70	5.70	5.70	3.06	10,370
7/1/2011	-0.10 / -1.72%	5.80	5.80	5.60	5.70	5.70	3.06	24,410
6/30/2011	-0.10 / -1.69%	6.00	6.00	5.80	5.80	5.80	3.12	4,630
6/29/2011	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.90	3.17	19,690
6/28/2011	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.90	3.17	10,130
6/27/2011	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.90	3.17	8,220
6/24/2011	0.00 / 0.00%	6.10	6.10	6.00	6.00	6.00	3.23	10,830
6/23/2011	+0.20 / +3.45%	6.00	6.00	5.80	6.00	6.00	3.23	27,590
6/22/2011	-0.10 / -1.69%	5.90	5.90	5.80	5.80	5.80	3.12	14,710
6/21/2011	-0.10 / -1.67%	5.90	6.00	5.90	5.90	5.90	3.17	15,540

<<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	539,700	13.45	-3.24%
ACE	3,600	40.30	3.33%
ADP	54,100	26.45	0.57%
BCC	61,600	8.60	-1.15%
BDT	15,400	9.40	2.17%
BHC	0	1.50	0.00%
BIG	37,100	5.00	0.00%
BT6	0	3.40	0.00%
BTD	100	16.70	3.73%