Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2024	+0.40 / +1.41%	28.50	29.00	28.45	28.70	28.74	28.21	4,660,800
10/25/2024	+0.10 / +0.35%	28.25	28.45	28.20	28.30	28.30	27.81	6,450,100
10/24/2024	-0.70 / -2.42%	28.95	29.20	28.20	28.20	28.64	27.71	11,082,100
10/23/2024	0.00 / 0.00%	28.90	29.35	28.70	28.90	28.99	28.40	7,465,200
10/22/2024	-0.65 / -2.20%	29.50	29.75	28.55	28.90	29.25	28.40	13,150,200
10/21/2024	-0.90 / -2.96%	30.30	30.45	29.50	29.55	29.93	29.04	12,929,000
10/18/2024	-0.15 / -0.49%	30.90	31.00	30.45	30.45	30.81	29.93	11,214,300
10/17/2024	+0.30 / +0.99%	30.35	30.65	29.60	30.60	30.12	30.07	10,652,200
10/16/2024	-0.05 / -0.16%	30.35	30.60	30.25	30.30	30.37	29.78	4,935,800
10/15/2024	-0.65 / -2.10%	31.00	31.30	30.30	30.35	30.67	29.83	9,706,900
10/14/2024	-0.20 / -0.64%	31.40	31.55	31.00	31.00	31.29	30.47	7,547,300
10/11/2024	+0.80 / +2.63%	30.45	31.20	30.15	31.20	30.78	30.66	11,692,500
10/10/2024	-0.25 / -0.82%	30.85	31.05	30.40	30.40	30.66	29.88	7,694,200
10/9/2024	+0.05 / +0.16%	30.35	30.85	30.20	30.65	30.45	30.12	8,226,100
10/8/2024	-0.50 / -1.61%	31.30	31.35	30.10	30.60	30.57	30.07	17,294,900
10/7/2024	+0.65 / +2.13%	30.70	31.10	30.50	31.10	30.84	30.56	8,423,800
10/4/2024	+0.10 / +0.33%	30.35	30.80	30.25	30.45	30.50	29.93	7,390,600
10/3/2024	-0.30 / -0.98%	30.70	31.00	30.15	30.35	30.56	29.83	12,024,500
10/2/2024	-0.35 / -1.13%	30.80	31.05	30.30	30.65	30.69	30.12	11,167,000
10/1/2024	+0.05 / +0.16%	31.10	31.80	30.95	31.00	31.35	30.47	11,455,500
9/30/2024	+0.15 / +0.49%	30.80	31.45	30.60	30.95	31.11	30.42	7,503,000
9/27/2024	-0.25 / -0.81%	31.20	31.30	30.80	30.80	30.98	30.27	10,149,500
9/26/2024	-0.15 / -0.48%	31.25	31.35	30.80	31.05	31.05	30.52	13,568,600
9/25/2024	+0.50 / +1.63%	30.95	31.80	30.90	31.20	31.39	30.66	16,179,700
9/24/2024	+0.25 / +0.82%	30.50	30.80	30.45	30.70	30.60	30.17	6,583,800
9/23/2024	-0.20 / -0.65%	30.65	30.90	30.45	30.45	30.63	29.93	9,725,500
9/20/2024	+0.15 / +0.49%	30.90	30.95	30.50	30.65	30.67	30.12	11,188,800
9/19/2024	+0.35 / +1.16%	30.45	30.70	30.05	30.50	30.35	29.98	12,314,200
9/18/2024	+1.15 / +3.97%	29.15	30.80	29.05	30.15	30.25	29.63	29,706,000
9/17/2024	+0.80 / +2.84%	28.20	29.00	28.05	29.00	28.58	28.50	9,936,500

<<Previous 30 days Next 30 days>>

HCM News

14:01	HCM: Notice of the record date for the 2nd dividend payment in 2024
14:00	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
02/04	HCM: Documents of AGM 2025