Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2018	+3.30 / +5.24%	64.00	66.40	64.00	66.30	65.54	10.26	477,210
1/19/2018	+2.00 / +3.28%	61.00	63.00	61.00	63.00	62.00	9.75	497,520
1/18/2018	+1.50 / +2.52%	59.00	61.00	58.60	61.00	59.41	9.44	709,500
1/17/2018	-2.40 / -3.88%	62.00	62.20	59.50	59.50	60.50	9.21	283,530
1/16/2018	-0.80 / -1.28%	62.50	62.90	61.20	61.90	62.30	9.58	247,890
1/15/2018	+2.20 / +3.64%	60.40	62.70	60.00	62.70	61.89	9.71	537,130
1/12/2018	-0.80 / -1.31%	61.00	62.00	60.10	60.50	61.11	9.37	294,650
1/11/2018	0.00 / 0.00%	61.30	62.00	59.50	61.30	60.18	9.49	601,830
1/10/2018	-0.50 / -0.81%	61.80	62.90	61.10	61.30	62.09	9.49	282,000
1/9/2018	-0.60 / -0.96%	62.90	63.50	61.70	61.80	62.09	9.57	244,660
1/8/2018	+0.80 / +1.30%	61.90	62.70	61.60	62.40	62.17	9.57	355,960
1/5/2018	-1.50 / -2.38%	63.40	63.40	61.50	61.60	62.33	9.44	181,750
1/4/2018	+1.10 / +1.77%	61.40	64.00	61.40	63.10	62.82	9.67	290,370
1/3/2018	+2.50 / +4.20%	59.50	62.00	59.50	62.00	61.31	9.50	298,780
1/2/2018	-0.60 / -1.00%	60.20	60.20	59.20	59.50	59.57	9.12	451,690
12/29/2017	-0.20 / -0.33%	60.50	61.40	59.50	60.10	60.52	9.21	282,300
12/28/2017	+0.80 / +1.34%	60.00	60.50	59.30	60.30	60.12	9.24	277,890
12/27/2017	+0.50 / +0.85%	58.40	60.00	58.40	59.50	59.17	9.12	237,420
12/26/2017	+2.90 / +5.17%	56.10	59.00	56.10	59.00	57.14	9.05	200,420
12/25/2017	-0.70 / -1.23%	57.00	57.10	56.00	56.10	56.68	8.60	176,130
12/22/2017	-1.10 / -1.90%	57.90	57.90	56.80	56.80	57.24	8.71	195,380
12/21/2017	+1.60 / +2.84%	56.90	58.00	56.30	57.90	57.44	8.88	331,810
12/20/2017	+1.80 / +3.30%	54.50	56.70	54.50	56.30	55.87	8.63	289,000
12/19/2017	-0.50 / -0.91%	56.00	56.50	54.50	54.50	55.82	8.36	316,920
12/18/2017	+2.20 / +4.17%	53.00	55.40	53.00	55.00	54.54	8.43	332,690
12/15/2017	+0.10 / +0.19%	52.70	53.90	51.90	52.80	52.78	8.09	406,930
12/14/2017	+0.90 / +1.74%	51.50	52.80	51.50	52.70	52.05	8.08	466,380
12/13/2017	-0.90 / -1.71%	53.00	53.00	51.50	51.80	52.03	7.94	230,750
12/12/2017	-0.50 / -0.94%	53.20	54.20	50.00	52.70	51.97	8.08	930,520
12/11/2017	-1.70 / -3.10%	53.00	55.00	53.00	53.20	53.70	8.16	229,180

<<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