Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2009	-0.10 / -0.35%	27.60	28.90	27.60	28.70	28.70	7.93	114,640
10/20/2009	+0.80 / +2.86%	28.00	28.80	27.90	28.80	28.80	7.96	210,010
10/19/2009	-1.00 / -3.45%	28.10	29.00	27.70	28.00	28.00	7.74	146,360
10/16/2009	0.00 / 0.00%	28.50	30.00	28.40	29.00	29.00	8.01	267,520
10/15/2009	-0.50 / -1.69%	30.90	30.90	29.00	29.00	29.00	8.01	213,030
10/14/2009	+1.40 / +4.98%	29.00	29.50	28.10	29.50	29.50	8.15	373,430
10/13/2009	+1.30 / +4.85%	28.10	28.10	28.00	28.10	28.10	7.76	252,770
10/12/2009	+1.20 / +4.69%	26.80	26.80	26.80	26.80	26.80	7.41	29,750
10/9/2009	+1.20 / +4.92%	25.60	25.60	25.60	25.60	25.60	7.07	15,980
10/8/2009	+1.10 / +4.72%	24.40	24.40	24.40	24.40	24.40	6.74	32,460
10/7/2009	+1.10 / +4.95%	22.90	23.30	22.60	23.30	23.30	6.44	289,910
10/6/2009	-0.10 / -0.45%	22.90	22.90	22.00	22.20	22.20	6.13	117,600
10/5/2009	-0.10 / -0.45%	21.80	22.90	21.60	22.30	22.30	6.16	111,940
10/2/2009	-1.10 / -4.68%	22.40	22.60	22.40	22.40	22.40	6.19	268,670
10/1/2009	+1.10 / +4.91%	23.50	23.50	22.50	23.50	23.50	6.49	610,080
9/30/2009	+1.00 / +4.67%	22.40	22.40	22.40	22.40	22.40	6.19	123,060
9/29/2009	-0.40 / -1.83%	22.70	22.70	21.40	21.40	21.40	5.91	129,420
9/28/2009	+0.30 / +1.40%	22.20	22.20	21.70	21.80	21.80	6.02	116,280
9/25/2009	+1.00 / +4.88%	19.70	21.50	19.70	21.50	21.50	5.94	274,150
9/24/2009	-1.00 / -4.65%	22.00	22.30	20.50	20.50	20.50	5.66	532,550
9/23/2009	+1.00 / +4.88%	21.50	21.50	21.50	21.50	21.50	5.94	29,380
9/22/2009	+0.90 / +4.59%	20.50	20.50	20.50	20.50	20.50	5.66	94,120
9/21/2009	+0.90 / +4.81%	19.60	19.60	19.60	19.60	19.60	5.42	88,380
9/18/2009	-0.30 / -1.58%	18.20	18.90	18.20	18.70	18.70	5.17	82,410
9/17/2009	+0.50 / +2.70%	18.50	19.00	18.50	19.00	19.00	5.25	168,510
9/16/2009	+0.80 / +4.52%	18.50	18.50	17.20	18.50	18.50	5.11	383,300
9/15/2009	+0.80 / +4.73%	17.70	17.70	17.00	17.70	17.70	4.89	358,390
9/14/2009	+0.80 / +4.97%	16.90	16.90	16.90	16.90	16.90	4.67	84,420
9/11/2009	+0.30 / +1.90%	16.10	16.10	15.90	16.10	16.10	4.45	131,500
9/10/2009	+0.20 / +1.28%	15.60	15.80	15.60	15.80	15.80	4.37	65,750

<<Previous 30 days Next 30 days>>

HTV News

15/10	HTV: Reporting dossier on foreign ownership ratio limit
13/09	HTV: Change in personnel
29/07	HTV: Record date for cash dividend payment in 2023
23/07	HTV: Notice of the record date for the 2023 dividend payment
23/07	HTV: Notice of the record date for the 2023 dividend payment