Live Quote:
On
|
|
|
Tuesday, August 12, 2025 4:57:11 PM - Markets open
|
|
|
|
|
|
|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:12 PM
|
|
|
Closing price on 11/2/2020
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.50 |
Volume |
0 |
Split-adjusted Price |
4.50 |
|
|
SSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
10/30/2020
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.69
|
4.50
|
2,100
|
|
10/29/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/28/2020
|
-0.40 / -7.84%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.74
|
4.70
|
4,500
|
|
10/27/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
10/26/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
10/23/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
10/22/2020
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3,700
|
|
10/21/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
10/20/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
10/19/2020
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.42
|
5.40
|
5,800
|
|
10/16/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
10/15/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
10/14/2020
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2,300
|
|
10/13/2020
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.34
|
5.30
|
700
|
|
10/12/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
10/9/2020
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.47
|
5.40
|
300
|
|
10/8/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
500
|
|
10/7/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
800
|
|
10/6/2020
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
10/5/2020
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.47
|
5.50
|
4,200
|
|
10/2/2020
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.43
|
5.40
|
3,700
|
|
10/1/2020
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.67
|
5.70
|
300
|
|
9/30/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
9/29/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
9/25/2020
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4,000
|
|
9/24/2020
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2,200
|
|
9/23/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/22/2020
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 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.
|