|
Live Quote:
On
|
|
|
|
|
Tuesday, May 6, 2025 1:06:15 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 9/28/2023
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
5,000 |
| Split-adjusted Price |
10.25 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
11.00
|
10.25
|
5,000
|
|
|
9/27/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
11.00
|
10.16
|
2,500
|
|
|
9/26/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.54
|
3,800
|
|
|
9/25/2023
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.20
|
10.54
|
1,700
|
|
|
9/22/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
10.83
|
1,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.93
|
300
|
|
|
9/20/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.93
|
0
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.93
|
1,600
|
|
|
9/18/2023
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.93
|
700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.21
|
0
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.21
|
0
|
|
|
9/13/2023
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.21
|
300
|
|
|
9/12/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.93
|
400
|
|
|
9/11/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.02
|
200
|
|
|
9/8/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.02
|
1,600
|
|
|
9/7/2023
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
11.02
|
1,000
|
|
|
9/6/2023
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.31
|
200
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
11.12
|
700
|
|
|
8/31/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.12
|
1,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.12
|
500
|
|
|
8/29/2023
|
+0.90 / +8.26%
|
11.90
|
11.90
|
11.10
|
11.80
|
11.60
|
11.31
|
600
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
8/24/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
800
|
|
|
8/23/2023
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
10.45
|
10,000
|
|
|
8/22/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.63
|
1,000
|
|
|
8/21/2023
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
10.63
|
200
|
|
|
8/18/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.82
|
400
|
|
|
8/17/2023
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
10.72
|
200
|
|
|
8/16/2023
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.00
|
300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:04:59 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.
|