Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2018	0.00 / 0.00%	69.40	69.80	68.90	69.40	69.26	13.97	52,150
10/2/2018	-0.10 / -0.14%	68.70	70.00	68.20	69.40	69.41	13.97	396,100
10/1/2018	+0.50 / +0.72%	69.00	69.60	68.20	69.50	69.19	13.99	281,100
9/28/2018	+0.80 / +1.17%	68.60	69.10	67.00	69.00	68.81	13.89	457,730
9/27/2018	+1.60 / +2.40%	66.90	68.40	66.30	68.20	67.38	13.73	328,360
9/26/2018	+0.10 / +0.15%	66.70	67.30	66.20	66.60	66.85	13.41	144,960
9/25/2018	+0.70 / +1.06%	65.80	66.80	65.30	66.50	66.06	13.39	238,420
9/24/2018	-1.40 / -2.08%	67.00	67.50	65.50	65.80	66.44	13.24	329,110
9/21/2018	-0.20 / -0.30%	67.50	67.50	66.20	67.20	66.91	13.53	258,350
9/20/2018	+2.40 / +3.69%	65.20	67.40	65.00	67.40	66.43	13.57	441,630
9/19/2018	+0.30 / +0.46%	65.00	65.80	65.00	65.00	65.44	13.08	285,260
9/18/2018	+1.80 / +2.86%	62.40	64.70	62.10	64.70	63.99	13.02	352,530
9/17/2018	0.00 / 0.00%	63.00	63.90	62.60	62.90	63.02	12.66	127,590
9/14/2018	+0.60 / +0.96%	62.50	63.90	62.50	62.90	63.14	12.66	318,600
9/13/2018	0.00 / 0.00%	62.40	63.20	62.30	62.30	62.74	12.54	163,910
9/12/2018	-0.80 / -1.27%	63.50	63.50	62.30	62.30	62.73	12.54	178,990
9/11/2018	+1.10 / +1.77%	61.90	63.30	61.70	63.10	62.67	12.70	330,180
9/10/2018	+0.70 / +1.14%	61.30	62.10	60.40	62.00	61.58	12.48	190,300
9/7/2018	+1.80 / +3.03%	59.20	61.60	59.20	61.30	60.85	12.34	313,780
9/6/2018	0.00 / 0.00%	59.90	60.30	59.10	59.50	59.55	11.98	149,610
9/5/2018	-0.60 / -1.00%	60.10	60.50	59.10	59.50	59.90	11.98	177,170
9/4/2018	-1.60 / -2.59%	61.30	61.60	59.00	60.10	60.62	12.10	268,940
8/31/2018	-1.80 / -2.83%	63.20	63.60	61.70	61.70	62.75	12.42	183,020
8/30/2018	+2.50 / +4.10%	61.00	63.50	61.00	63.50	62.54	12.78	359,090
8/29/2018	-1.00 / -1.61%	62.20	62.20	61.00	61.00	61.33	12.28	330,450
8/28/2018	+0.70 / +1.14%	62.90	62.90	61.50	62.00	62.45	12.48	599,910
8/27/2018	+2.60 / +4.43%	59.20	61.80	59.10	61.30	60.98	12.34	449,470
8/24/2018	+0.40 / +0.69%	58.30	59.40	58.00	58.70	58.98	11.82	265,200
8/23/2018	-0.20 / -0.34%	58.60	59.20	58.10	58.30	58.58	11.73	126,320
8/22/2018	-0.50 / -0.85%	60.00	60.00	58.50	58.50	58.98	11.78	338,050

<<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