|
Live Quote:
On
|
|
|
|
|
Monday, May 5, 2025 9:36:52 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 11/30/2020
|
|
| Open |
16.70 |
| High |
18.80 |
| Low |
16.20 |
| Volume |
15,200 |
| Split-adjusted Price |
15.20 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
-0.30 / -1.82%
|
16.70
|
18.80
|
16.20
|
16.20
|
16.79
|
15.20
|
15,200
|
|
|
11/27/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.48
|
1,900
|
|
|
11/26/2020
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.01
|
600
|
|
|
11/25/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
13.70
|
15.50
|
15.95
|
14.54
|
9,400
|
|
|
11/24/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.54
|
3,600
|
|
|
11/23/2020
|
+0.20 / +1.31%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.51
|
14.54
|
8,100
|
|
|
11/20/2020
|
-0.10 / -0.63%
|
13.80
|
16.50
|
13.80
|
15.90
|
15.25
|
14.92
|
1,200
|
|
|
11/19/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.01
|
100
|
|
|
11/18/2020
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.01
|
100
|
|
|
11/17/2020
|
-0.20 / -1.35%
|
13.00
|
16.00
|
13.00
|
14.60
|
15.09
|
13.70
|
6,400
|
|
|
11/16/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.89
|
100
|
|
|
11/13/2020
|
-0.70 / -4.52%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
13.89
|
1,200
|
|
|
11/12/2020
|
+0.40 / +2.74%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.45
|
14.07
|
200
|
|
|
11/11/2020
|
+0.30 / +2.04%
|
16.00
|
16.00
|
13.00
|
15.00
|
14.57
|
14.07
|
1,400
|
|
|
11/10/2020
|
0.00 / 0.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.04
|
13.79
|
1,800
|
|
|
11/9/2020
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.52
|
13.79
|
1,000
|
|
|
11/6/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
13.70
|
14.90
|
14.50
|
13.98
|
300
|
|
|
11/5/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.19
|
14.07
|
800
|
|
|
11/4/2020
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.07
|
500
|
|
|
11/3/2020
|
0.00 / 0.00%
|
13.30
|
15.70
|
13.20
|
15.70
|
14.24
|
14.73
|
3,000
|
|
|
11/2/2020
|
+0.30 / +1.95%
|
13.30
|
15.70
|
13.30
|
15.70
|
15.33
|
14.73
|
1,200
|
|
|
10/30/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.45
|
0
|
|
|
10/29/2020
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.45
|
0
|
|
|
10/28/2020
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.45
|
300
|
|
|
10/27/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.08
|
100
|
|
|
10/26/2020
|
-0.50 / -3.14%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.90
|
14.08
|
300
|
|
|
10/23/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.54
|
0
|
|
|
10/22/2020
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.54
|
100
|
|
|
10/21/2020
|
-0.40 / -2.52%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.00
|
14.18
|
200
|
|
|
10/20/2020
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.54
|
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.
|