Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 26,950
+550 (2.08%)
At close: Aug 6, 2025
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 26,600.00 | 27,350.00 | 26,400.00 | 26,950.00 | 26,950.00 | 2.08% | 4,169,359 |
| Aug 5, 2025 | 26,700.00 | 27,450.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.19% | 9,816,172 |
| Aug 4, 2025 | 26,100.00 | 26,750.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.34% | 5,082,928 |
| Aug 1, 2025 | 26,100.00 | 26,700.00 | 26,050.00 | 26,100.00 | 26,100.00 | -0.19% | 4,928,723 |
| Jul 31, 2025 | 26,600.00 | 26,750.00 | 25,550.00 | 26,150.00 | 26,150.00 | -2.61% | 10,697,660 |
| Jul 30, 2025 | 27,000.00 | 27,350.00 | 26,200.00 | 26,850.00 | 26,850.00 | -0.56% | 6,750,251 |
| Jul 29, 2025 | 29,250.00 | 29,250.00 | 27,000.00 | 27,000.00 | 27,000.00 | -6.90% | 9,665,279 |
| Jul 28, 2025 | 28,400.00 | 29,500.00 | 28,250.00 | 29,000.00 | 29,000.00 | 3.57% | 8,862,006 |
| Jul 25, 2025 | 28,200.00 | 28,800.00 | 27,650.00 | 28,000.00 | 28,000.00 | -0.18% | 7,772,711 |
| Jul 24, 2025 | 28,400.00 | 28,400.00 | 27,750.00 | 28,050.00 | 28,050.00 | -0.18% | 5,673,583 |
| Jul 23, 2025 | 27,750.00 | 28,400.00 | 27,100.00 | 28,100.00 | 28,100.00 | 2.93% | 10,436,570 |
| Jul 22, 2025 | 26,550.00 | 27,350.00 | 26,150.00 | 27,300.00 | 27,300.00 | 2.44% | 6,992,379 |
| Jul 21, 2025 | 27,800.00 | 28,150.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.96% | 12,024,550 |
| Jul 18, 2025 | 28,550.00 | 29,100.00 | 27,500.00 | 27,750.00 | 27,750.00 | -1.60% | 6,360,993 |
| Jul 17, 2025 | 26,800.00 | 28,300.00 | 26,500.00 | 28,200.00 | 28,200.00 | 6.62% | 16,772,510 |
| Jul 16, 2025 | 25,950.00 | 27,400.00 | 25,800.00 | 26,450.00 | 26,450.00 | 2.72% | 8,132,003 |
| Jul 15, 2025 | 25,700.00 | 26,350.00 | 25,700.00 | 25,750.00 | 25,750.00 | 0.19% | 6,237,482 |
| Jul 14, 2025 | 25,100.00 | 25,800.00 | 24,800.00 | 25,700.00 | 25,700.00 | 1.98% | 7,400,344 |
| Jul 11, 2025 | 25,600.00 | 25,700.00 | 25,100.00 | 25,200.00 | 25,200.00 | -1.56% | 6,103,964 |
| Jul 10, 2025 | 25,750.00 | 25,950.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.39% | 4,339,075 |
| Jul 9, 2025 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.39% | 5,446,241 |
| Jul 8, 2025 | 25,750.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | 0.78% | 3,753,671 |
| Jul 7, 2025 | 25,550.00 | 25,900.00 | 25,450.00 | 25,600.00 | 25,600.00 | 0.99% | 3,046,888 |
| Jul 4, 2025 | 25,400.00 | 25,900.00 | 25,300.00 | 25,350.00 | 25,350.00 | 0.20% | 3,373,748 |
| Jul 3, 2025 | 25,450.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.78% | 3,448,915 |
| Jul 2, 2025 | 25,050.00 | 25,800.00 | 25,050.00 | 25,500.00 | 25,500.00 | 1.80% | 4,157,449 |
| Jul 1, 2025 | 25,450.00 | 25,650.00 | 25,000.00 | 25,050.00 | 25,050.00 | -1.18% | 4,467,422 |
| Jun 30, 2025 | 25,200.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,350.00 | 0.80% | 3,897,191 |
| Jun 27, 2025 | 25,600.00 | 25,750.00 | 25,150.00 | 25,150.00 | 25,150.00 | -1.57% | 3,824,667 |
| Jun 26, 2025 | 25,850.00 | 25,950.00 | 25,300.00 | 25,550.00 | 25,550.00 | -1.16% | 3,892,025 |
| Jun 25, 2025 | 26,200.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | -1.34% | 2,928,307 |
| Jun 24, 2025 | 26,000.00 | 26,850.00 | 25,850.00 | 26,200.00 | 26,200.00 | 1.95% | 8,447,802 |
| Jun 23, 2025 | 25,500.00 | 25,900.00 | 25,300.00 | 25,700.00 | 25,700.00 | -0.96% | 3,795,288 |
| Jun 20, 2025 | 25,200.00 | 26,400.00 | 25,150.00 | 25,950.00 | 25,950.00 | 4.43% | 8,337,033 |
| Jun 19, 2025 | 24,800.00 | 24,950.00 | 24,350.00 | 24,850.00 | 24,850.00 | - | 3,822,461 |
| Jun 18, 2025 | 25,100.00 | 25,400.00 | 24,850.00 | 24,850.00 | 24,850.00 | -1.00% | 2,169,546 |
| Jun 17, 2025 | 24,700.00 | 25,900.00 | 24,700.00 | 25,100.00 | 25,100.00 | 2.45% | 6,446,303 |
| Jun 16, 2025 | 24,100.00 | 24,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 0.41% | 2,684,624 |
| Jun 13, 2025 | 24,400.00 | 24,850.00 | 23,750.00 | 24,400.00 | 24,400.00 | -0.04% | 3,895,339 |
| Jun 12, 2025 | 24,454.55 | 24,590.91 | 24,227.27 | 24,409.09 | 24,409.09 | - | 3,515,246 |
| Jun 11, 2025 | 24,136.36 | 24,409.09 | 23,954.55 | 24,409.09 | 24,409.09 | 1.13% | 3,972,026 |
| Jun 10, 2025 | 24,090.91 | 24,409.09 | 24,000.00 | 24,136.36 | 24,136.36 | 0.38% | 2,083,677 |
| Jun 9, 2025 | 24,545.46 | 24,545.46 | 23,954.55 | 24,045.46 | 24,045.46 | -2.04% | 2,569,471 |
| Jun 6, 2025 | 24,636.36 | 25,227.27 | 24,545.46 | 24,545.46 | 24,545.46 | - | 5,330,468 |
| Jun 5, 2025 | 24,227.27 | 24,545.46 | 23,909.09 | 24,545.46 | 24,545.46 | 0.93% | 3,002,539 |
| Jun 4, 2025 | 24,318.18 | 24,954.55 | 24,227.27 | 24,318.18 | 24,318.18 | -0.19% | 3,548,306 |
| Jun 3, 2025 | 24,500.00 | 24,545.46 | 24,272.73 | 24,363.64 | 24,363.64 | 0.56% | 4,578,578 |
| Jun 2, 2025 | 23,681.82 | 24,681.82 | 23,681.82 | 24,227.27 | 24,227.27 | 1.72% | 4,299,175 |
| May 30, 2025 | 24,500.00 | 24,500.00 | 23,636.36 | 23,818.18 | 23,818.18 | -2.78% | 5,021,808 |
| May 29, 2025 | 24,409.09 | 24,636.36 | 24,045.46 | 24,500.00 | 24,500.00 | 0.37% | 3,606,043 |