Caravelle International Group - Ordinary Shares (NQ: HTCO )

2.300 +0.010 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	2.320	2.320	2.190	2.300	16,495	+0.04(+1.78%)
Dec 19, 2024	2.330	2.350	2.070	2.260	65,566	-0.09(-3.84%)
Dec 18, 2024	2.200	2.650	2.050	2.350	514,049	+0.15(+6.82%)
Dec 17, 2024	2.530	2.530	2.180	2.200	74,933	-0.30(-12.00%)
Dec 16, 2024	2.660	2.660	2.450	2.500	37,047	+0.02(+0.81%)
Dec 13, 2024	2.520	2.560	2.330	2.480	60,238	+0.10(+4.20%)
Dec 12, 2024	2.750	2.750	2.300	2.380	96,697	-0.29(-10.86%)
Dec 11, 2024	2.500	2.780	2.330	2.670	66,244	+0.13(+5.12%)
Dec 10, 2024	2.290	2.780	2.230	2.540	155,748	+0.21(+9.01%)
Dec 09, 2024	1.770	2.500	1.770	2.330	238,301	+0.50(+27.32%)
Dec 06, 2024	1.840	1.840	1.700	1.830	68,952	+0.09(+5.17%)
Dec 05, 2024	1.730	1.780	1.650	1.740	48,603	+0.05(+2.96%)
Dec 04, 2024	1.750	1.890	1.490	1.690	137,124	-0.15(-8.15%)
Dec 03, 2024	1.620	1.870	1.520	1.840	203,502	+0.00(+0.00%)
Dec 02, 2024	1.380	1.850	1.321	1.840	968,673	+0.54(+41.54%)
Nov 29, 2024	1.320	1.550	1.300	1.300	119,301	+0.11(+9.65%)
Nov 27, 2024	1.340	1.340	1.150	1.186	74,983	-0.11(-8.80%)
Nov 26, 2024	1.340	1.350	1.275	1.300	8,493	-0.01(-0.76%)
Nov 25, 2024	1.330	1.330	1.270	1.310	39,217	+0.06(+4.80%)
Nov 22, 2024	1.160	1.350	1.160	1.250	32,656	+0.04(+3.31%)
Nov 21, 2024	1.250	1.306	1.080	1.210	199,134	-0.13(-9.70%)
Nov 20, 2024	1.280	1.390	1.275	1.340	45,104	+0.00(+0.00%)
Nov 19, 2024	1.210	1.420	1.100	1.340	1,404,515	+0.10(+8.06%)
Nov 18, 2024	1.360	1.360	1.240	1.240	68,672	-0.02(-1.59%)
Nov 15, 2024	1.100	1.335	1.100	1.260	21,300	-0.01(-0.79%)
Nov 14, 2024	1.200	1.360	1.200	1.270	59,443	+0.01(+0.79%)
Nov 13, 2024	1.100	1.360	1.100	1.260	161,784	+0.16(+14.55%)
Nov 12, 2024	1.190	1.200	1.100	1.100	9,667	-0.11(-9.09%)
Nov 11, 2024	1.230	1.230	1.170	1.210	36,528	+0.02(+1.68%)
Nov 08, 2024	1.180	1.237	1.050	1.190	228,217	+0.01(+0.85%)
Nov 07, 2024	1.200	1.210	1.110	1.180	64,430	+0.08(+7.27%)
Nov 06, 2024	1.070	1.180	1.070	1.100	31,948	-0.08(-6.78%)
Nov 05, 2024	1.080	1.200	1.080	1.180	36,485	+0.01(+0.85%)
Nov 04, 2024	1.000	1.170	0.9800	1.170	119,080	+0.14(+13.59%)
Nov 01, 2024	1.020	1.060	1.010	1.030	290,350	-0.02(-1.90%)
Oct 31, 2024	1.040	1.070	0.9603	1.050	95,085	+0.02(+1.94%)
Oct 30, 2024	1.020	1.080	0.9240	1.030	60,849	+0.01(+0.98%)
Oct 29, 2024	1.020	1.180	0.8506	1.020	1,616,427	+0.01(+0.49%)
Oct 28, 2024	1.050	1.090	1.000	1.015	191,255	-0.08(-6.88%)
Oct 25, 2024	1.090	1.180	1.010	1.090	484,252	+0.03(+2.83%)
Oct 24, 2024	1.210	1.280	1.010	1.060	259,641	-0.06(-5.71%)
Oct 23, 2024	1.170	1.320	1.100	1.124	109,005	-0.04(-3.09%)
Oct 22, 2024	1.450	1.590	1.080	1.160	369,068	-0.29(-20.00%)
Oct 21, 2024	1.090	1.630	1.010	1.450	1,794,237	+0.44(+43.56%)
Oct 18, 2024	0.8700	1.100	0.8172	1.010	287,909	+0.16(+18.84%)
Oct 17, 2024	0.5400	0.9340	0.5400	0.8499	357,033	+0.27(+46.89%)
Oct 16, 2024	0.5597	0.5800	0.5549	0.5786	21,968	+0.05(+8.56%)
Oct 15, 2024	0.5331	0.5798	0.5330	0.5330	89,769	-0.02(-4.45%)
Oct 14, 2024	0.5244	0.5797	0.5244	0.5578	89,581	+0.01(+1.60%)
Oct 11, 2024	0.4810	0.5500	0.4810	0.5490	4,868	-0.00(-0.18%)
Oct 10, 2024	0.5660	0.5660	0.5000	0.5500	11,377	+0.00(+0.00%)
Oct 09, 2024	0.5070	0.5700	0.4751	0.5500	29,332	+0.05(+10.00%)
Oct 08, 2024	0.4700	0.5900	0.4600	0.5000	61,476	+0.00(+0.02%)
Oct 07, 2024	0.4500	0.4999	0.4500	0.4999	21,806	+0.03(+7.51%)
Oct 04, 2024	0.4500	0.4800	0.4300	0.4650	18,744	+0.02(+3.33%)
Oct 03, 2024	0.4500	0.4500	0.4500	0.4500	688	-0.03(-6.72%)
Oct 02, 2024	0.4762	0.4824	0.4762	0.4824	984	+0.01(+2.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.