Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2021	-0.50 / -2.78%	16.80	17.85	16.80	17.50	17.55	10.48	5,300
5/20/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.78	0
5/19/2021	-0.30 / -1.64%	18.00	18.00	18.00	18.00	18.00	10.78	100
5/18/2021	+0.60 / +3.39%	18.35	18.35	18.30	18.30	18.33	10.96	200
5/17/2021	+0.10 / +0.57%	17.60	17.70	17.60	17.70	17.60	10.60	8,200
5/14/2021	+0.30 / +1.73%	18.40	18.40	17.60	17.60	17.87	10.54	300
5/13/2021	-0.70 / -3.89%	17.30	17.30	17.30	17.30	17.30	10.36	700
5/12/2021	-0.60 / -3.23%	18.00	18.00	18.00	18.00	18.00	10.78	20,100
5/11/2021	+0.10 / +0.54%	19.35	19.35	17.35	18.60	19.18	11.14	6,500
5/10/2021	-0.30 / -1.60%	18.75	18.75	18.50	18.50	18.63	11.08	200
5/7/2021	0.00 / 0.00%	18.00	18.80	18.00	18.80	18.01	11.26	8,900
5/6/2021	-0.20 / -1.05%	18.00	18.80	17.85	18.80	17.91	11.26	2,900
5/5/2021	+0.35 / +1.88%	17.80	19.00	17.80	19.00	18.65	11.38	6,500
5/4/2021	0.00 / 0.00%	18.65	18.65	18.65	18.65	18.65	11.17	1,500
4/29/2021	-0.35 / -1.84%	17.70	18.65	17.70	18.65	17.79	11.17	1,100
4/28/2021	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.38	0
4/27/2021	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.38	0
4/26/2021	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.38	0
4/23/2021	-0.20 / -1.04%	19.00	19.00	19.00	19.00	19.00	11.38	3,500
4/22/2021	+0.90 / +4.92%	18.30	19.20	18.20	19.20	18.53	11.50	3,100
4/20/2021	+0.10 / +0.55%	18.30	18.90	18.20	18.30	18.50	10.96	6,900
4/19/2021	+0.20 / +1.11%	18.40	18.50	18.00	18.20	18.10	10.90	8,300
4/16/2021	-0.90 / -4.76%	18.00	18.05	17.95	18.00	18.00	10.78	9,500
4/15/2021	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	11.32	0
4/14/2021	+1.00 / +5.59%	17.70	18.95	17.70	18.90	17.90	11.32	12,700
4/13/2021	-0.20 / -1.10%	18.10	18.20	17.90	17.90	17.97	10.72	14,700
4/12/2021	-1.20 / -6.22%	19.30	19.30	18.10	18.10	18.20	10.84	14,700
4/9/2021	+0.30 / +1.58%	19.30	19.30	19.30	19.30	19.30	11.56	100
4/8/2021	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.38	0
4/7/2021	+0.95 / +5.26%	18.10	19.00	18.10	19.00	18.92	11.38	11,000

<<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	34,000	23.05	0.22%
DAS	0	6.30	0.00%
GGG	3,900	2.90	-14.71%
HAX	447,500	15.90	0.00%
SVC	0	24.20	0.00%
TMT	7,400	6.90	1.47%
VMA	0	3.60	0.00%