Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2013	-0.70 / -3.85%	17.90	18.00	17.40	17.50	17.50	6.11	48,270
12/3/2013	+0.20 / +1.11%	18.00	18.50	17.80	18.20	18.20	6.36	49,530
12/2/2013	+1.10 / +6.51%	18.00	18.00	17.90	18.00	18.00	6.29	163,110
11/29/2013	+1.10 / +6.96%	16.90	16.90	16.90	16.90	16.90	5.90	92,470
11/28/2013	+0.90 / +6.04%	14.90	15.80	14.80	15.80	15.80	5.52	39,170
11/27/2013	+0.60 / +4.20%	14.80	15.20	14.40	14.90	14.90	5.20	21,530
11/26/2013	-0.40 / -2.72%	14.50	14.70	14.20	14.30	14.30	4.99	23,770
11/25/2013	-0.50 / -3.29%	15.10	15.10	14.50	14.70	14.70	5.13	15,870
11/22/2013	+0.40 / +2.70%	15.20	15.20	15.20	15.20	15.20	5.31	100
11/21/2013	-0.10 / -0.67%	15.00	15.50	14.80	14.80	14.80	5.17	20,340
11/20/2013	+0.10 / +0.68%	14.50	14.90	14.50	14.90	14.90	5.20	6,050
11/19/2013	0.00 / 0.00%	14.70	14.80	14.70	14.80	14.80	5.17	26,800
11/18/2013	+0.20 / +1.37%	14.60	14.80	14.60	14.80	14.80	5.17	8,420
11/15/2013	0.00 / 0.00%	14.50	14.60	14.50	14.60	14.60	5.10	1,110
11/14/2013	+0.10 / +0.69%	14.50	14.60	14.30	14.60	14.60	5.10	18,350
11/13/2013	-0.50 / -3.33%	14.60	14.60	14.30	14.50	14.50	5.06	7,960
11/12/2013	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	5.24	0
11/11/2013	+0.30 / +2.04%	14.70	15.00	14.50	15.00	15.00	5.24	3,690
11/8/2013	+0.20 / +1.38%	14.50	14.90	14.50	14.70	14.70	5.13	5,450
11/7/2013	0.00 / 0.00%	14.70	14.80	14.50	14.50	14.50	5.06	12,980
11/6/2013	0.00 / 0.00%	14.40	14.60	14.40	14.50	14.50	5.06	6,800
11/5/2013	0.00 / 0.00%	14.50	14.60	14.40	14.50	14.50	5.06	11,270
11/4/2013	+0.20 / +1.40%	14.40	14.50	14.30	14.50	14.50	5.06	3,250
11/1/2013	0.00 / 0.00%	14.30	14.30	14.30	14.30	14.30	4.99	400
10/31/2013	+0.10 / +0.70%	14.10	14.30	14.10	14.30	14.30	4.99	8,410
10/30/2013	-0.20 / -1.39%	14.20	14.40	14.10	14.20	14.20	4.96	2,290
10/29/2013	+0.20 / +1.41%	14.10	14.40	14.10	14.40	14.40	5.03	3,970
10/28/2013	+0.10 / +0.71%	14.00	14.20	14.00	14.20	14.20	4.96	14,200
10/25/2013	-0.10 / -0.70%	14.20	14.20	14.00	14.10	14.10	4.92	10,480
10/24/2013	-0.30 / -2.07%	14.50	14.60	14.20	14.20	14.20	4.96	8,200

<<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