Hna Infrastructure Co. Ltd (OP: HMCTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 03, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Apr 27, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.96%) |
| Apr 26, 2010 | 1.275 | 1.275 | 1.275 | 1.275 | 17,000 | +0.02(+1.59%) |
| Apr 23, 2010 | 1.255 | 1.255 | 1.255 | 1.255 | 8,000 | +0.01(+1.21%) |
| Apr 21, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.07(-5.34%) |
| Apr 16, 2010 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) |
| Mar 25, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.09(+7.50%) |
| Mar 23, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.56%) |
| Mar 09, 2010 | 1.170 | 1.170 | 1.170 | 0 | -0.05(-4.10%) | |
| Mar 08, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 7,500 | +0.02(+1.67%) |
| Mar 03, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.12(+11.11%) |
| Feb 25, 2010 | 1.080 | 1.080 | 1.080 | 0 | -0.09(-7.69%) | |
| Feb 16, 2010 | 1.170 | 1.170 | 1.170 | 0 | +0.07(+6.36%) | |
| Feb 09, 2010 | 1.100 | 1.100 | 1.100 | 0 | -0.05(-4.76%) | |
| Feb 05, 2010 | 1.155 | 1.155 | 1.155 | 0 | +0.01(+0.43%) | |
| Feb 02, 2010 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
| Feb 01, 2010 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 | -0.05(-4.03%) |
| Jan 28, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) |
| Jan 27, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | -0.02(-1.64%) |
| Jan 26, 2010 | 1.200 | 1.220 | 1.200 | 1.220 | 2,350 | -0.18(-12.86%) |
| Jan 20, 2010 | 1.400 | 1.400 | 1.400 | 0 | -0.06(-4.11%) | |
| Jan 19, 2010 | 1.460 | 1.460 | 1.460 | 1.460 | 4,000 | +0.09(+6.57%) |
| Jan 13, 2010 | 1.370 | 1.370 | 1.370 | 0 | -0.06(-4.20%) | |
| Jan 11, 2010 | 1.430 | 1.430 | 1.430 | 0 | -0.08(-5.30%) | |
| Jan 07, 2010 | 1.510 | 1.510 | 1.510 | 0 | +0.07(+4.86%) | |
| Jan 06, 2010 | 1.450 | 1.450 | 1.440 | 1.440 | 11,000 | +0.19(+15.20%) |
| Jan 05, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 | +0.01(+0.81%) |
| Dec 31, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) |
| Dec 29, 2009 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) |
| Dec 28, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 | +0.10(+8.77%) |
| Dec 23, 2009 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | -0.08(-6.56%) |
| Dec 22, 2009 | 1.220 | 1.220 | 1.220 | 1.220 | 3,000 | +0.07(+6.09%) |
| Dec 16, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.06(-4.96%) |
| Dec 11, 2009 | 1.210 | 1.210 | 1.210 | 0 | +0.04(+3.42%) | |
| Dec 10, 2009 | 1.240 | 1.240 | 1.170 | 1.170 | 9,550 | -0.07(-5.65%) |
| Dec 08, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.06(-4.62%) |
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.