Hna Infrastructure Co. Ltd (OP: HMCTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2011 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
| Apr 21, 2011 | 1.200 | 1.200 | 1.190 | 1.190 | 4,900 | +0.11(+10.19%) |
| Apr 19, 2011 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) |
| Apr 18, 2011 | 1.090 | 1.090 | 1.090 | 1.090 | 513 | +0.02(+1.87%) |
| Apr 12, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | -0.06(-5.31%) |
| Apr 11, 2011 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | +0.05(+4.63%) |
| Apr 08, 2011 | 1.080 | 1.080 | 1.080 | 1.080 | 343 | -0.04(-3.57%) |
| Apr 07, 2011 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 | +0.01(+0.90%) |
| Apr 04, 2011 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.06(+5.71%) |
| Mar 30, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
| Mar 25, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.04(+3.96%) |
| Mar 24, 2011 | 1.010 | 1.010 | 1.010 | 1.010 | 2,417 | +0.00(+0.00%) |
| Mar 23, 2011 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | +0.00(+0.00%) |
| Mar 22, 2011 | 1.010 | 1.010 | 1.010 | 1.010 | 420 | -0.01(-0.98%) |
| Mar 16, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) |
| Mar 03, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | -0.00(-0.17%) |
| Feb 25, 2011 | 1.002 | 1.002 | 1.002 | 0 | -0.01(-0.82%) | |
| Feb 24, 2011 | 1.050 | 1.050 | 1.010 | 1.010 | 13,300 | -0.06(-5.61%) |
| Feb 23, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 1,500 | -0.04(-3.60%) |
| Feb 22, 2011 | 1.110 | 1.110 | 1.110 | 1.110 | 106 | +0.05(+4.72%) |
| Feb 18, 2011 | 1.060 | 1.096 | 1.060 | 1.060 | 13,782 | +0.03(+2.91%) |
| Feb 16, 2011 | 1.030 | 1.030 | 1.030 | 0 | -0.10(-8.85%) | |
| Feb 11, 2011 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
| Feb 09, 2011 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.75%) | |
| Feb 07, 2011 | 1.140 | 1.140 | 1.140 | 9,700 | -0.06(-5.00%) | |
| Feb 03, 2011 | 1.200 | 1.200 | 1.200 | 0 | +0.06(+5.23%) | |
| Feb 02, 2011 | 1.140 | 1.140 | 1.140 | 1.140 | 2,700 | -0.07(-5.75%) |
| Jan 28, 2011 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) | |
| Jan 26, 2011 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Jan 25, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 1,796 | -0.05(-4.00%) |
| Jan 19, 2011 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
| Jan 18, 2011 | 1.260 | 1.260 | 1.260 | 1.260 | 64,000 | -0.01(-0.79%) |
| Jan 13, 2011 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.04(-3.05%) |
| Jan 10, 2011 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.18%) | |
| Jan 07, 2011 | 1.270 | 1.308 | 1.270 | 1.308 | 17,990 | +0.01(+0.59%) |
| Dec 31, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.03(+2.36%) | |
| Dec 30, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 1,500 | +0.05(+4.10%) |
| Dec 23, 2010 | 1.220 | 1.220 | 1.220 | 0 | -0.09(-6.87%) | |
| Dec 22, 2010 | 1.290 | 1.310 | 1.290 | 1.310 | 3,000 | +0.05(+3.97%) |
| Dec 21, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | +0.03(+2.44%) |
| Dec 20, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 9,000 | +0.07(+6.03%) |
| Dec 13, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) |
| Dec 08, 2010 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) | |
| Dec 07, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 7,200 | -0.03(-2.62%) |
| Dec 01, 2010 | 1.232 | 1.232 | 1.232 | 0 | +0.07(+6.23%) | |
| Nov 19, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) |
| Nov 18, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 16,000 | +0.10(+9.09%) |
| Nov 09, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.08(-6.78%) |
| Nov 08, 2010 | 1.180 | 1.180 | 1.180 | 1.180 | 2,113 | -0.05(-4.07%) |
| Nov 05, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | -0.02(-1.60%) |
| Nov 04, 2010 | 1.200 | 1.250 | 1.200 | 1.250 | 5,355 | +0.00(+0.00%) |
| Nov 02, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.10(+8.70%) | |
| Nov 01, 2010 | 1.130 | 1.150 | 1.130 | 1.150 | 1,500 | +0.03(+2.68%) |
| Oct 28, 2010 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.75%) | |
| Oct 27, 2010 | 1.164 | 1.164 | 1.164 | 1.164 | 9,000 | +0.07(+6.75%) |
| Oct 25, 2010 | 1.090 | 1.090 | 1.090 | 1.090 | 466 | +0.04(+3.81%) |
| Oct 21, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Oct 20, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 6,200 | -0.03(-3.12%) |
| Oct 14, 2010 | 1.084 | 1.084 | 1.084 | 0 | -0.04(-3.23%) | |
| Oct 13, 2010 | 1.110 | 1.120 | 1.110 | 1.120 | 10,000 | -0.01(-0.88%) |
| Oct 07, 2010 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.85%) | |
| Oct 06, 2010 | 1.109 | 1.109 | 1.109 | 1.109 | 10,000 | +0.04(+3.69%) |
| Oct 05, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 200 | -0.05(-4.65%) |
| Oct 04, 2010 | 1.122 | 1.122 | 1.122 | 1.122 | 3,900 | +0.05(+4.88%) |
| Oct 01, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 1,150 | +0.02(+1.90%) |
| Sep 27, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
| Sep 23, 2010 | 1.020 | 1.020 | 1.020 | 0 | -0.03(-2.86%) | |
| Sep 22, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 | +0.09(+9.38%) |
| Sep 17, 2010 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.06(-5.88%) | |
| Sep 10, 2010 | 1.020 | 1.020 | 1.020 | 3,000 | +0.00(+0.00%) | |
| Sep 08, 2010 | 1.020 | 1.020 | 1.020 | 0 | -0.13(-11.30%) | |
| Sep 07, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 | +0.01(+0.88%) |
| Sep 02, 2010 | 1.140 | 1.140 | 1.140 | 0 | +0.13(+12.87%) | |
| Aug 31, 2010 | 1.010 | 1.010 | 1.010 | 0 | -0.04(-3.81%) | |
| Aug 26, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.04(+3.96%) | |
| Aug 25, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 12,000 | -0.04(-3.81%) |
| Aug 23, 2010 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Aug 18, 2010 | 1.070 | 1.070 | 1.070 | 0 | +0.11(+11.46%) | |
| Aug 16, 2010 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.13(-11.93%) | |
| Aug 05, 2010 | 1.090 | 1.090 | 1.090 | 0 | +0.02(+1.87%) | |
| Aug 04, 2010 | 1.000 | 1.150 | 1.000 | 1.070 | 9,367 | +0.02(+1.90%) |
| Aug 02, 2010 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
| Jul 27, 2010 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | -0.04(-3.54%) |
| Jul 26, 2010 | 1.135 | 1.140 | 1.130 | 1.130 | 9,143 | +0.04(+3.67%) |
| Jul 23, 2010 | 1.090 | 1.090 | 1.080 | 1.090 | 2,744 | -0.05(-4.39%) |
| Jul 22, 2010 | 1.140 | 1.140 | 1.140 | 1.140 | 8,000 | +0.06(+5.56%) |
| Jul 21, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 3,400 | +0.00(+0.00%) |
| Jul 20, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 2,026 | +0.01(+0.93%) |
| Jul 19, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 6,318 | +0.03(+2.88%) |
| Jul 14, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.04(-3.70%) | |
| Jul 12, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.04(+3.85%) |
| Jul 02, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.03(-2.80%) | |
| Jun 30, 2010 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
| Jun 29, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 | -0.01(-0.92%) |
| Jun 23, 2010 | 1.090 | 1.090 | 1.090 | 0 | -0.05(-4.39%) | |
| Jun 22, 2010 | 1.140 | 1.140 | 1.140 | 1.140 | 12,692 | +0.11(+10.68%) |
| Jun 16, 2010 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
| Jun 15, 2010 | 1.040 | 1.040 | 1.040 | 1.040 | 7,200 | +0.03(+2.97%) |
| Jun 11, 2010 | 1.010 | 1.010 | 1.010 | 0 | +0.02(+2.02%) | |
| Jun 08, 2010 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.09(-8.33%) |
| May 27, 2010 | 1.080 | 1.080 | 1.080 | 0 | +0.07(+6.93%) | |
| May 25, 2010 | 1.010 | 1.010 | 1.010 | 0 | -0.01(-0.98%) | |
| May 24, 2010 | 1.020 | 1.020 | 1.020 | 1.020 | 10,500 | -0.05(-4.67%) |
| May 21, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 2,500 | +0.07(+7.00%) |
| May 20, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 2,508 | -0.20(-16.67%) |
| May 18, 2010 | 1.200 | 1.200 | 1.200 | 0 | +0.04(+3.45%) | |
| May 14, 2010 | 1.160 | 1.160 | 1.160 | 0 | -0.06(-4.92%) | |
| May 13, 2010 | 1.170 | 1.220 | 1.120 | 1.220 | 16,000 | +0.12(+10.91%) |
| May 10, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.15(-12.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.