Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2025	+0.05 / +0.20%	25.05	25.50	24.35	25.00	24.95	25.00	19,976,200
7/11/2025	+0.60 / +2.46%	24.35	25.40	24.00	24.95	24.69	24.95	24,271,000
7/10/2025	-0.10 / -0.41%	24.80	24.80	24.25	24.35	24.41	24.35	12,500,901
7/9/2025	+0.50 / +2.09%	24.10	25.00	24.05	24.45	24.51	24.45	19,736,800
7/8/2025	+0.20 / +0.84%	23.90	24.25	23.65	23.95	23.87	23.95	18,456,400
7/7/2025	+0.25 / +1.06%	23.80	24.00	23.50	23.75	23.73	23.75	12,497,100
7/4/2025	+0.30 / +1.29%	23.30	23.85	23.30	23.50	23.53	23.50	14,588,300
7/3/2025	+0.50 / +2.20%	22.80	23.80	22.60	23.20	23.17	23.20	23,375,100
7/2/2025	+1.45 / +6.82%	21.25	22.70	21.20	22.70	22.11	22.70	22,468,500
7/1/2025	-0.15 / -0.70%	21.50	21.55	21.20	21.25	21.32	21.25	7,417,300
6/30/2025	+0.25 / +1.18%	21.40	21.65	21.35	21.40	21.52	21.40	10,889,400
6/27/2025	+0.30 / +1.44%	20.95	21.35	20.90	21.15	21.15	21.15	8,203,400
6/26/2025	-0.10 / -0.48%	20.95	21.05	20.65	20.85	20.82	20.85	5,285,000
6/25/2025	+0.10 / +0.48%	20.90	21.30	20.80	20.95	21.05	20.95	8,076,801
6/24/2025	+0.60 / +2.96%	20.90	21.10	20.65	20.85	20.82	20.85	17,897,600
6/23/2025	-0.40 / -1.55%	25.60	25.60	25.25	25.35	25.40	20.23	20,910,100
6/20/2025	+0.05 / +0.19%	25.80	26.15	25.75	25.75	25.92	20.55	13,296,402
6/19/2025	-0.10 / -0.39%	25.90	25.90	25.65	25.70	25.74	20.51	7,315,300
6/18/2025	+0.15 / +0.58%	25.60	26.25	25.55	25.80	25.93	20.59	13,835,700
6/17/2025	-0.05 / -0.19%	25.80	25.90	25.55	25.65	25.68	20.47	7,611,000
6/16/2025	+0.50 / +1.98%	25.15	25.75	25.15	25.70	25.44	20.51	6,377,501
6/13/2025	-0.45 / -1.75%	25.45	25.65	25.00	25.20	25.26	20.11	13,112,400
6/12/2025	+0.15 / +0.59%	25.60	25.85	25.60	25.65	25.72	20.47	6,688,400
6/11/2025	0.00 / 0.00%	25.70	25.75	25.40	25.50	25.55	20.35	4,281,400
6/10/2025	+0.05 / +0.20%	25.50	25.80	25.45	25.50	25.64	20.35	5,919,500
6/9/2025	-0.10 / -0.39%	25.60	25.75	25.40	25.45	25.55	20.31	6,043,600
6/6/2025	-0.55 / -2.11%	26.10	26.20	25.55	25.55	25.85	20.39	12,379,800
6/5/2025	-0.40 / -1.51%	26.65	26.65	26.10	26.10	26.27	20.83	10,846,900
6/4/2025	-0.30 / -1.12%	27.15	27.15	26.35	26.50	26.70	21.15	11,196,400
6/3/2025	+1.05 / +4.08%	26.25	27.20	26.20	26.80	26.72	21.39	24,311,900

<<Previous 30 days

HCM News

26/04	HCM: Record date for the 2nd cash dividend payment in 2024
24/04	HCM: Notice of the record date for the 2nd dividend payment in 2024
24/04	HCM: Minutes & Resolution of the 2025 AGM
17/04	HCM: Change of address of Hoan Kiem Transaction Office
11/04	HCM: Report on ownership change of group of affiliated foreign inventors