Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2015	+0.20 / +0.60%	33.40	33.90	33.20	33.40	33.40	5.51	368,800
1/15/2015	+0.40 / +1.22%	32.80	33.50	32.80	33.20	33.20	5.47	320,560
1/14/2015	+1.20 / +3.80%	31.80	33.00	31.60	32.80	32.80	5.41	610,160
1/13/2015	+0.10 / +0.32%	31.30	31.80	31.20	31.60	31.60	5.21	216,510
1/12/2015	-0.60 / -1.87%	32.30	32.30	31.50	31.50	31.50	5.19	244,800
1/9/2015	+0.30 / +0.94%	31.90	32.40	31.80	32.10	32.10	5.29	237,960
1/8/2015	-0.20 / -0.63%	32.40	32.40	31.70	31.80	31.80	5.24	356,830
1/7/2015	+0.40 / +1.27%	31.70	32.50	31.70	32.00	32.00	5.28	432,240
1/6/2015	+0.30 / +0.96%	30.50	31.60	30.40	31.60	31.60	5.21	183,390
1/5/2015	+0.10 / +0.32%	31.70	31.80	31.10	31.30	31.30	5.08	368,230
12/31/2014	+1.40 / +4.70%	30.20	31.30	30.00	31.20	31.20	5.06	400,260
12/30/2014	+1.30 / +4.56%	28.50	29.80	28.30	29.80	29.80	4.83	307,480
12/29/2014	-1.60 / -5.32%	30.00	30.50	28.50	28.50	28.50	4.62	262,500
12/26/2014	-0.80 / -2.59%	30.40	30.90	30.10	30.10	30.10	4.88	320,390
12/25/2014	-0.50 / -1.59%	31.40	31.40	30.90	30.90	30.90	5.01	147,230
12/24/2014	-0.10 / -0.32%	31.60	32.00	31.40	31.40	31.40	5.09	226,970
12/23/2014	+0.20 / +0.64%	31.40	31.80	31.00	31.50	31.50	5.11	310,990
12/22/2014	+0.60 / +1.95%	30.70	31.50	30.70	31.30	31.30	5.08	264,410
12/19/2014	-0.30 / -0.97%	31.10	31.80	30.40	30.70	30.70	4.98	302,680
12/18/2014	+1.10 / +3.68%	30.50	31.00	30.20	31.00	31.00	5.03	429,860
12/17/2014	-2.20 / -6.85%	32.10	32.20	29.90	29.90	29.90	4.85	830,790
12/16/2014	-1.40 / -4.18%	33.10	33.30	32.00	32.10	32.10	5.21	461,050
12/15/2014	-0.10 / -0.30%	33.80	33.90	33.40	33.50	33.50	5.43	152,600
12/12/2014	-0.30 / -0.88%	33.40	34.00	33.40	33.60	33.60	5.45	170,750
12/11/2014	-0.60 / -1.74%	33.70	34.40	33.70	33.90	33.90	5.50	123,530
12/10/2014	+1.50 / +4.55%	33.00	34.50	32.00	34.50	34.50	5.60	507,240
12/9/2014	-2.20 / -6.25%	34.70	35.10	33.00	33.00	33.00	5.35	403,360
12/8/2014	-0.40 / -1.12%	35.60	35.60	35.20	35.20	35.20	5.71	164,400
12/5/2014	0.00 / 0.00%	35.50	35.80	35.40	35.60	35.60	5.78	139,740
12/4/2014	-0.20 / -0.56%	36.00	36.10	35.50	35.60	35.60	5.78	194,180

<<Previous 30 days Next 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