Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2019	-2.50 / -5.39%	46.00	46.10	43.20	43.90	44.19	6.90	369,880
1/2/2019	-0.45 / -0.96%	46.50	47.80	46.20	46.40	46.61	7.30	39,480
12/28/2018	-0.55 / -1.16%	47.40	47.50	46.50	46.85	46.85	7.37	80,750
12/27/2018	+0.90 / +1.94%	49.00	49.00	47.35	47.40	47.99	7.45	79,160
12/26/2018	-0.35 / -0.75%	47.95	47.95	46.50	46.50	47.06	7.31	83,380
12/25/2018	-1.15 / -2.40%	46.50	47.00	45.50	46.85	46.27	7.37	214,460
12/24/2018	-1.60 / -3.23%	49.60	49.80	48.00	48.00	48.81	7.55	82,260
12/21/2018	-0.90 / -1.78%	50.30	50.50	49.00	49.60	49.70	7.80	100,790
12/20/2018	+1.50 / +3.06%	48.00	50.50	48.00	50.50	49.34	7.94	122,030
12/19/2018	-2.00 / -3.92%	51.00	51.40	49.00	49.00	49.97	7.71	189,050
12/18/2018	-2.20 / -4.14%	51.40	52.50	51.00	51.00	51.49	8.02	292,010
12/17/2018	-2.20 / -3.97%	54.70	55.00	53.00	53.20	54.11	8.37	231,510
12/14/2018	-0.70 / -1.25%	56.00	56.30	55.40	55.40	55.83	8.71	88,620
12/13/2018	0.00 / 0.00%	56.10	57.00	56.10	56.10	56.44	8.82	164,790
12/12/2018	+0.30 / +0.54%	55.70	56.10	55.00	56.10	55.49	8.82	247,530
12/11/2018	-0.70 / -1.24%	57.40	57.40	55.60	55.80	56.11	8.78	48,260
12/10/2018	-1.00 / -1.74%	57.50	57.50	56.30	56.50	56.74	8.89	136,610
12/7/2018	+1.30 / +2.31%	56.60	58.10	56.40	57.50	57.35	9.04	296,570
12/6/2018	0.00 / 0.00%	56.10	57.20	56.00	56.20	56.47	8.84	120,770
12/5/2018	0.00 / 0.00%	55.50	56.50	55.40	56.20	56.09	8.84	159,290
12/4/2018	+0.10 / +0.18%	56.80	56.80	56.10	56.20	56.40	8.84	254,720
12/3/2018	+1.50 / +2.75%	56.50	56.50	55.10	56.10	56.02	8.82	214,230
11/30/2018	-0.30 / -0.55%	54.70	55.40	54.30	54.60	54.71	8.59	96,560
11/29/2018	0.00 / 0.00%	55.50	55.80	54.90	54.90	55.06	8.63	160,430
11/28/2018	-0.10 / -0.18%	55.90	55.90	54.90	54.90	55.01	8.54	228,100
11/27/2018	-0.30 / -0.54%	55.30	56.00	54.80	55.00	55.20	8.56	47,520
11/26/2018	-0.20 / -0.36%	55.50	55.60	55.00	55.30	55.22	8.60	78,480
11/23/2018	-1.00 / -1.77%	56.00	56.70	55.50	55.50	55.88	8.63	48,960
11/22/2018	-0.50 / -0.88%	57.70	57.70	56.50	56.50	56.98	8.79	68,500
11/21/2018	+0.30 / +0.53%	56.00	57.00	55.50	57.00	56.71	8.87	91,960

<<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