|
Live Quote:
On
|
|
|
|
|
Friday, June 20, 2025 9:14:13 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 6/24/2015
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
2,100 |
| Split-adjusted Price |
12.99 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
-0.80 / -5.41%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.85
|
12.99
|
2,100
|
|
|
6/23/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.73
|
1,000
|
|
|
6/22/2015
|
+1.30 / +9.63%
|
12.30
|
14.80
|
12.30
|
14.80
|
13.99
|
13.73
|
1,800
|
|
|
6/19/2015
|
+1.00 / +8.00%
|
13.50
|
13.50
|
12.50
|
13.50
|
13.36
|
12.52
|
1,400
|
|
|
6/18/2015
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.60
|
216
|
|
|
6/17/2015
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.58
|
100
|
|
|
6/16/2015
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.65
|
300
|
|
|
6/15/2015
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
418,624
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.07
|
0
|
|
|
6/11/2015
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.07
|
300
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
0
|
|
|
6/9/2015
|
-0.90 / -8.82%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
370
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
6/3/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
15,400
|
|
|
6/2/2015
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.30
|
9.46
|
262,089
|
|
|
6/1/2015
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
300
|
|
|
5/29/2015
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.91
|
2,041
|
|
|
5/28/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
0
|
|
|
5/27/2015
|
-1.00 / -9.01%
|
12.00
|
12.00
|
10.10
|
10.10
|
11.83
|
9.37
|
1,100
|
|
|
5/26/2015
|
-0.40 / -3.48%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.43
|
10.30
|
400
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.67
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.67
|
0
|
|
|
5/21/2015
|
+0.70 / +6.48%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.40
|
10.67
|
3,000
|
|
|
5/20/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.02
|
0
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.02
|
213,000
|
|
|
5/18/2015
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.02
|
100
|
|
|
5/15/2015
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.58
|
200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.76
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|