Hna Infrastructure Co. Ltd (OP: HMCTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 4.218 | 4.218 | 4.218 | 0 | +0.05(+1.27%) | |
| Apr 29, 2021 | 4.165 | 4.165 | 4.165 | 4.165 | 100 | -0.58(-12.32%) |
| Apr 14, 2021 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 4.750 | 4.750 | 4.750 | 0 | -0.02(-0.35%) | |
| Mar 18, 2021 | 4.770 | 4.770 | 4.767 | 107,500 | -0.00(-0.07%) | |
| Mar 17, 2021 | 4.770 | 4.770 | 4.770 | 4.770 | 100 | +0.04(+0.95%) |
| Mar 12, 2021 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 4.725 | 4.725 | 4.725 | 4.725 | 521 | +0.17(+3.85%) |
| Feb 24, 2021 | 4.550 | 4.550 | 4.550 | 0 | -0.25(-5.21%) | |
| Feb 23, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | -0.18(-3.61%) |
| Feb 22, 2021 | 4.980 | 4.980 | 4.980 | 4.980 | 700 | -0.24(-4.61%) |
| Jan 12, 2021 | 5.221 | 5.221 | 5.221 | 0 | -0.17(-3.16%) | |
| Dec 24, 2020 | 5.391 | 5.391 | 5.391 | 0 | +0.79(+17.20%) | |
| Dec 17, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.47(+11.38%) | |
| Nov 18, 2020 | 4.130 | 4.130 | 4.130 | 0 | -0.27(-6.14%) | |
| Oct 26, 2020 | 4.400 | 4.400 | 4.400 | 0 | -0.03(-0.68%) | |
| Oct 23, 2020 | 4.430 | 4.430 | 4.430 | 4.430 | 700 | -0.46(-9.41%) |
| Oct 14, 2020 | 4.890 | 4.890 | 4.890 | 0 | -0.17(-3.36%) | |
| Oct 13, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 400 | -0.09(-1.75%) |
| Oct 12, 2020 | 5.110 | 5.150 | 5.110 | 5.150 | 365 | +0.00(+0.00%) |
| Oct 09, 2020 | 5.090 | 5.150 | 5.090 | 5.150 | 800 | -0.22(-4.10%) |
| Oct 06, 2020 | 5.370 | 5.370 | 5.370 | 0 | -0.22(-3.94%) | |
| Sep 30, 2020 | 5.590 | 5.590 | 5.590 | 0 | +0.09(+1.64%) | |
| Sep 29, 2020 | 5.470 | 5.500 | 5.470 | 5.500 | 1,000 | -0.81(-12.84%) |
| Sep 22, 2020 | 6.310 | 6.310 | 6.310 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 6.310 | 6.310 | 6.310 | 0 | +1.11(+21.35%) | |
| Sep 11, 2020 | 5.200 | 5.200 | 5.200 | 1 | +0.00(+0.00%) | |
| Sep 10, 2020 | 5.200 | 5.200 | 5.200 | 1 | +0.00(+0.00%) | |
| Sep 08, 2020 | 5.200 | 5.200 | 5.200 | 0 | -1.26(-19.50%) | |
| Aug 31, 2020 | 6.460 | 6.460 | 6.460 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 6.460 | 6.460 | 6.460 | 0 | +0.44(+7.31%) | |
| Aug 20, 2020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) | |
| Aug 14, 2020 | 6.020 | 6.020 | 6.020 | 0 | -0.04(-0.66%) | |
| Aug 13, 2020 | 6.110 | 6.110 | 5.990 | 6.060 | 2,500 | -0.39(-6.05%) |
| Aug 12, 2020 | 6.450 | 6.450 | 6.450 | 6.450 | 310 | -0.21(-3.15%) |
| Aug 11, 2020 | 6.650 | 6.660 | 6.650 | 6.660 | 811 | -1.04(-13.56%) |
| Aug 07, 2020 | 7.705 | 7.705 | 7.705 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 7.705 | 7.705 | 7.705 | 7.705 | 102 | +1.59(+26.10%) |
| Jul 30, 2020 | 6.110 | 6.110 | 6.110 | 0 | +0.24(+4.09%) | |
| Jul 29, 2020 | 5.870 | 5.870 | 5.870 | 2 | +0.00(+0.00%) | |
| Jul 27, 2020 | 5.870 | 5.870 | 5.870 | 0 | +0.62(+11.79%) | |
| Jul 24, 2020 | 5.251 | 5.251 | 5.251 | 5.251 | 600 | -0.34(-6.06%) |
| Jul 23, 2020 | 5.590 | 5.590 | 5.590 | 5.590 | 350 | +0.43(+8.33%) |
| Jul 17, 2020 | 5.160 | 5.160 | 5.160 | 0 | +0.96(+22.86%) | |
| Jul 13, 2020 | 4.200 | 4.200 | 4.200 | 0 | -0.07(-1.64%) | |
| Jul 10, 2020 | 4.257 | 4.270 | 4.257 | 4.270 | 1,800 | +0.33(+8.38%) |
| Jul 08, 2020 | 3.940 | 3.940 | 3.940 | 0 | +2.45(+164.43%) | |
| Jul 02, 2020 | 1.490 | 1.490 | 1.490 | 0 | +0.14(+10.37%) | |
| Jun 26, 2020 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.59%) | |
| Jun 11, 2020 | 1.430 | 1.430 | 1.430 | 0 | -0.10(-6.69%) | |
| Jun 08, 2020 | 1.532 | 1.532 | 1.532 | 0 | +0.04(+2.85%) | |
| Jun 05, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 14,300 | +0.27(+22.13%) |
| Jun 02, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.18(+16.98%) | |
| May 29, 2020 | 1.043 | 1.043 | 1.043 | 0 | -0.01(-0.68%) |
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.