Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.97 -53.09 (-3.96%)
ADENTRA Inc. (HDIUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 26 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 25 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 24 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 23 Apr 2024 | 31.00 | 31.72 | 31.00 | 31.72 | 31.72 | 3,400 |
| 22 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| 17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 16 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 15 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| 12 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 12 Apr 2024 | 0.102 Dividend | |||||
| 11 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | - |
| 10 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | - |
| 09 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | 3,300 |
| 08 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | - |
| 05 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | - |
| 04 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | 6,400 |
| 03 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | 1,000 |
| 02 Apr 2024 | 30.01 | 30.01 | 29.95 | 29.95 | 29.85 | 3,000 |
| 01 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
| 28 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
| 27 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
| 26 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
| 25 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
| 22 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
| 21 Mar 2024 | 29.96 | 30.03 | 29.96 | 30.03 | 29.93 | 800 |
| 20 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.14 | - |
| 19 Mar 2024 | 28.44 | 28.44 | 28.23 | 28.23 | 28.14 | 7,500 |
| 18 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.10 | 6,000 |
| 15 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
| 14 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 3,000 |
| 13 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
| 12 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
| 11 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 2,700 |
| 08 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 2,800 |
| 07 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | - |
| 06 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | 600 |
| 05 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | 600 |
| 04 Mar 2024 | 26.75 | 26.90 | 26.23 | 26.23 | 26.14 | 9,900 |
| 01 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | - |
| 29 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 900 |
| 28 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 1,000 |
| 27 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 600 |
| 26 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 800 |
| 23 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 700 |
| 22 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 12,400 |
| 21 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 1,200 |
| 20 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 900 |
| 16 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | - |
| 15 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 400 |
| 14 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 3,200 |
| 13 Feb 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 24.42 | 1,900 |
| 12 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 3,700 |
| 09 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 2,300 |
| 08 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 1,800 |
| 07 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 1,000 |
| 06 Feb 2024 | 23.63 | 23.63 | 23.17 | 23.41 | 23.33 | 3,500 |
| 05 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 500 |
| 02 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | - |
| 01 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 3,600 |
| 31 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | - |
| 30 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 3,000 |
| 29 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 1,900 |
| 26 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 1,400 |
| 25 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 2,600 |
| 24 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 500 |
| 23 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 300 |
| 22 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 1,500 |
| 19 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
| 18 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 900 |
| 17 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
| 16 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 800 |
| 12 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
| 12 Jan 2024 | 0.105 Dividend | |||||
| 11 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 1,300 |
| 10 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
| 09 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
| 08 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
| 05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
| 04 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
| 03 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 3,000 |
| 02 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 2,400 |
| 29 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.11 | - |
| 28 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.11 | 2,200 |
| 27 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | 300 |
| 26 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | - |
| 22 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | - |
| 21 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | 200 |
| 20 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 22.94 | 2,600 |
| 19 Dec 2023 | 21.66 | 23.12 | 21.66 | 23.12 | 22.94 | 3,100 |
| 18 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.85 | - |
| 15 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.85 | - |
| 14 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.85 | 2,400 |
| 13 Dec 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | 4,600 |
| 12 Dec 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | 2,600 |
| 11 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | - |
| 08 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | - |
| 07 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.