|
Live Quote:
On
|
|
|
|
|
Friday, June 20, 2025 5:03:41 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 8/4/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
0 |
| Split-adjusted Price |
12.52 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.52
|
0
|
|
|
8/3/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.52
|
0
|
|
|
7/31/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.52
|
0
|
|
|
7/30/2015
|
-0.60 / -4.26%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.52
|
100
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.10
|
14.10
|
15.27
|
13.08
|
600
|
|
|
7/28/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.08
|
0
|
|
|
7/27/2015
|
-0.40 / -2.76%
|
15.50
|
15.50
|
14.10
|
14.10
|
15.50
|
13.08
|
4,000
|
|
|
7/24/2015
|
-1.50 / -9.38%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.81
|
13.45
|
800
|
|
|
7/23/2015
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.83
|
14.84
|
3,000
|
|
|
7/22/2015
|
+1.30 / +9.29%
|
14.00
|
15.40
|
14.00
|
15.30
|
15.25
|
14.19
|
4,400
|
|
|
7/21/2015
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.99
|
100
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.27
|
0
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.27
|
0
|
|
|
7/16/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.27
|
0
|
|
|
7/15/2015
|
+1.30 / +10.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.27
|
200
|
|
|
7/14/2015
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.06
|
100
|
|
|
7/13/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.52
|
200
|
|
|
7/10/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.52
|
116
|
|
|
7/9/2015
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.50
|
12.52
|
3,100
|
|
|
7/8/2015
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.45
|
400
|
|
|
7/7/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.38
|
1,070
|
|
|
7/6/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.84
|
0
|
|
|
7/3/2015
|
+0.10 / +0.63%
|
14.40
|
16.00
|
14.40
|
16.00
|
14.40
|
14.84
|
206
|
|
|
7/2/2015
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.75
|
100
|
|
|
7/1/2015
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.51
|
14.38
|
5,000
|
|
|
6/30/2015
|
+0.40 / +2.61%
|
15.50
|
16.00
|
15.30
|
15.70
|
15.60
|
14.57
|
22,094
|
|
|
6/29/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.21
|
14.19
|
28,600
|
|
|
6/26/2015
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
14.10
|
35,800
|
|
|
6/25/2015
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
400
|
|
|
6/24/2015
|
-0.80 / -5.41%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.85
|
12.99
|
2,100
|
|
|
|
|
|
|
|
|
|
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.
|