Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2025	-0.25 / -1.06%	23.50	23.75	23.30	23.30	23.50	23.30	13,363,521
10/30/2025	-0.45 / -1.88%	24.00	24.10	23.55	23.55	23.79	23.55	8,572,321
10/29/2025	0.00 / 0.00%	24.15	24.30	23.95	24.00	24.14	24.00	10,385,821
10/28/2025	+0.05 / +0.21%	24.00	24.05	23.45	24.00	23.76	24.00	18,152,421
10/27/2025	-0.65 / -2.64%	24.60	24.60	23.50	23.95	24.04	23.95	21,260,614
10/24/2025	+0.20 / +0.82%	24.15	24.60	23.80	24.60	24.09	24.60	8,400,803
10/23/2025	-0.35 / -1.41%	24.80	24.90	24.30	24.40	24.59	24.40	3,378,306
10/22/2025	+0.50 / +2.06%	24.60	24.75	24.00	24.75	24.31	24.75	6,454,708
10/21/2025	-0.40 / -1.62%	24.60	24.95	23.70	24.25	24.34	24.25	15,990,301
10/20/2025	-1.85 / -6.98%	26.45	26.75	24.65	24.65	25.62	24.65	14,342,004
10/17/2025	-0.30 / -1.12%	26.95	27.20	26.50	26.50	26.81	26.50	10,549,507
10/16/2025	+0.10 / +0.37%	26.80	27.00	26.65	26.80	26.81	26.80	7,194,000
10/15/2025	-0.25 / -0.93%	27.00	27.10	26.60	26.70	26.77	26.70	12,949,015
10/14/2025	-0.45 / -1.64%	27.65	28.05	26.95	26.95	27.44	26.95	15,145,409
10/13/2025	+0.05 / +0.18%	26.85	27.60	26.75	27.40	27.10	27.40	10,366,204
10/10/2025	+0.10 / +0.37%	27.40	27.75	27.20	27.35	27.46	27.35	8,356,714
10/9/2025	-0.15 / -0.55%	27.60	27.65	27.10	27.25	27.25	27.25	6,373,106
10/8/2025	-0.20 / -0.72%	28.45	28.45	27.00	27.40	27.65	27.40	14,158,221
10/7/2025	-0.25 / -0.90%	28.10	28.10	27.55	27.60	27.80	27.60	9,546,611
10/6/2025	+1.80 / +6.91%	26.50	27.85	26.40	27.85	27.52	27.85	18,710,102
10/3/2025	-0.40 / -1.51%	26.45	26.50	25.90	26.05	26.17	26.05	6,835,100
10/2/2025	-0.25 / -0.94%	26.90	27.00	26.40	26.45	26.72	26.45	5,904,214
10/1/2025	0.00 / 0.00%	26.80	27.05	26.60	26.70	26.84	26.70	4,951,507
9/30/2025	+0.20 / +0.75%	26.55	26.95	26.10	26.70	26.54	26.70	7,010,100
9/29/2025	+0.20 / +0.76%	26.20	26.90	26.20	26.50	26.61	26.50	7,253,412
9/26/2025	-0.45 / -1.68%	26.80	26.85	26.30	26.30	26.47	26.30	5,955,904
9/25/2025	-0.10 / -0.37%	26.85	27.00	26.75	26.75	26.89	26.75	5,113,201
9/24/2025	+0.65 / +2.48%	26.20	26.85	25.95	26.85	26.46	26.85	7,352,605
9/23/2025	+0.15 / +0.58%	26.30	26.55	26.05	26.20	26.37	26.20	4,718,103
9/22/2025	-0.60 / -2.25%	26.65	26.80	25.85	26.05	26.22	26.05	11,458,710

<<Previous 30 days Next 2 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