Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2024	-0.35 / -2.29%	15.30	15.30	14.80	14.95	14.95	13.12	10,000
2/26/2024	-0.35 / -2.24%	15.35	15.40	15.30	15.30	15.36	13.43	11,900
2/23/2024	-0.50 / -3.10%	15.80	16.15	15.35	15.65	15.45	13.73	14,800
2/22/2024	+0.85 / +5.56%	15.30	16.35	14.80	16.15	15.69	14.17	21,700
2/21/2024	-0.90 / -5.56%	16.35	16.35	15.20	15.30	15.57	13.43	50,500
2/20/2024	-0.85 / -4.99%	17.05	17.05	16.00	16.20	16.41	14.22	12,900
2/19/2024	+0.15 / +0.79%	19.30	20.00	18.90	19.05	19.17	14.96	70,200
2/16/2024	-0.40 / -2.07%	19.30	19.30	18.20	18.90	18.39	14.84	52,100
2/15/2024	+1.15 / +6.34%	19.40	19.40	18.25	19.30	19.09	15.16	81,900
2/7/2024	+1.15 / +6.76%	18.15	18.15	18.00	18.15	18.15	14.26	93,000
2/6/2024	+1.10 / +6.92%	17.00	17.00	17.00	17.00	17.00	13.35	12,900
2/5/2024	+1.00 / +6.71%	15.90	15.90	15.90	15.90	15.90	12.49	8,600
2/2/2024	+0.95 / +6.81%	14.90	14.90	14.90	14.90	14.90	11.70	4,600
2/1/2024	+0.90 / +6.90%	13.95	13.95	13.95	13.95	13.95	10.96	17,600
1/31/2024	+0.85 / +6.97%	13.05	13.05	13.05	13.05	13.05	10.25	52,000
1/30/2024	-0.20 / -1.61%	12.20	12.20	12.20	12.20	12.20	9.58	100
1/29/2024	0.00 / 0.00%	12.40	12.40	12.40	12.40	12.40	9.74	0
1/26/2024	-0.05 / -0.40%	11.85	12.40	11.85	12.40	11.98	9.74	10,200
1/25/2024	0.00 / 0.00%	12.45	12.45	12.45	12.45	12.45	9.78	840,000
1/24/2024	0.00 / 0.00%	12.10	12.45	12.05	12.45	12.16	9.78	500
1/23/2024	+0.10 / +0.81%	12.05	12.45	12.05	12.45	12.25	9.78	200
1/22/2024	0.00 / 0.00%	12.30	12.35	12.30	12.35	12.34	9.70	900
1/19/2024	0.00 / 0.00%	12.35	12.35	12.35	12.35	12.35	9.70	0
1/18/2024	-0.05 / -0.40%	12.35	12.35	12.35	12.35	12.35	9.70	500
1/17/2024	+0.35 / +2.90%	12.40	12.40	12.40	12.40	12.40	9.74	100
1/16/2024	-0.25 / -2.03%	12.05	12.45	12.05	12.05	12.18	9.46	300
1/15/2024	+0.25 / +2.07%	12.25	12.30	12.25	12.30	12.29	9.66	1,500
1/12/2024	+0.05 / +0.42%	12.00	12.35	12.00	12.05	12.08	9.46	1,300
1/11/2024	-0.10 / -0.83%	12.40	12.50	11.95	12.00	12.48	9.43	10,800
1/10/2024	-0.40 / -3.20%	12.05	12.55	12.05	12.10	12.40	9.50	7,900

<<Previous 30 days Next 30 days>>

HTL News

22/11	HTL: The record date for the dividend payment
19/11	HTL: Plan for 2024 cash dividend payment
31/10	HTL: Change in personnel
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CMC	0	5.50	0.00%
CTF	28,600	22.90	-1.29%
DAS	0	6.30	0.00%
GGG	0	3.40	0.00%
HAX	85,000	15.85	-0.94%
SVC	100	24.20	0.00%
TMT	2,200	7.15	0.70%
VMA	0	3.60	0.00%