|
Live Quote:
On
|
|
|
|
|
Saturday, July 26, 2025 11:18:53 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 4/1/2021
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
100 |
| Split-adjusted Price |
8.25 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.25
|
100
|
|
|
3/31/2021
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.37
|
7.78
|
15,000
|
|
|
3/30/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.17
|
300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.17
|
1,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.17
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.17
|
0
|
|
|
3/24/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
8.17
|
300
|
|
|
3/23/2021
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.45
|
8.25
|
1,300
|
|
|
3/22/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
700
|
|
|
3/18/2021
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.97
|
7.70
|
600
|
|
|
3/17/2021
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.33
|
100
|
|
|
3/16/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
9.90
|
10.60
|
10.36
|
8.33
|
700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.53
|
8.25
|
1,400
|
|
|
3/12/2021
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
8.25
|
2,900
|
|
|
3/11/2021
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.41
|
1,500
|
|
|
3/10/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
8.48
|
700
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.41
|
0
|
|
|
3/8/2021
|
+0.10 / +0.95%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.66
|
8.33
|
10,400
|
|
|
3/5/2021
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.53
|
8.25
|
6,300
|
|
|
3/4/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
8.25
|
2,100
|
|
|
3/3/2021
|
+0.70 / +7.14%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.44
|
8.25
|
1,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.70
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.70
|
0
|
|
|
2/26/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.70
|
100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.78
|
500
|
|
|
2/24/2021
|
+0.20 / +2.06%
|
9.80
|
10.30
|
9.80
|
9.90
|
9.86
|
7.78
|
1,900
|
|
|
2/23/2021
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
7.78
|
300
|
|
|
2/22/2021
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.62
|
500
|
|
|
2/19/2021
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.46
|
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.
|