Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2013	+0.30 / +1.58%	19.00	19.30	18.90	19.30	19.30	3.01	198,550
11/8/2013	+0.20 / +1.06%	18.80	19.10	18.80	19.00	19.00	2.96	141,690
11/7/2013	-0.20 / -1.05%	19.10	19.10	18.80	18.80	18.80	2.93	185,660
11/6/2013	+0.20 / +1.06%	18.80	19.00	18.80	19.00	19.00	2.96	172,350
11/5/2013	+0.20 / +1.08%	18.60	18.90	18.60	18.80	18.80	2.93	90,640
11/4/2013	-0.10 / -0.53%	18.70	18.70	18.60	18.60	18.60	2.90	114,760
11/1/2013	-0.10 / -0.53%	18.70	18.80	18.60	18.70	18.70	2.92	53,290
10/31/2013	-0.10 / -0.53%	18.80	18.80	18.60	18.80	18.80	2.93	127,090
10/30/2013	+0.30 / +1.61%	18.70	19.00	18.70	18.90	18.90	2.95	41,280
10/29/2013	+0.10 / +0.54%	18.60	18.70	18.50	18.60	18.60	2.90	64,240
10/28/2013	-0.60 / -3.14%	19.10	19.10	18.50	18.50	18.50	2.88	167,700
10/25/2013	-4.50 / -19.07%	19.10	19.40	19.00	19.10	19.10	2.98	364,020
10/24/2013	+0.10 / +0.43%	23.60	23.70	23.40	23.60	23.60	2.94	371,050
10/23/2013	0.00 / 0.00%	23.50	23.70	23.30	23.50	23.50	2.93	451,960
10/22/2013	+0.20 / +0.86%	23.30	23.50	23.20	23.50	23.50	2.93	176,210
10/21/2013	-0.10 / -0.43%	23.30	23.70	23.30	23.30	23.30	2.91	339,540
10/18/2013	-0.30 / -1.27%	23.70	23.70	23.30	23.40	23.40	2.92	534,280
10/17/2013	+0.30 / +1.28%	23.70	23.80	23.40	23.70	23.70	2.96	299,980
10/16/2013	+0.30 / +1.30%	23.30	23.70	23.10	23.40	23.40	2.92	454,690
10/15/2013	+0.10 / +0.43%	23.30	23.40	23.00	23.10	23.10	2.88	254,730
10/14/2013	+0.50 / +2.22%	22.60	23.40	22.50	23.00	23.00	2.87	278,600
10/11/2013	+0.10 / +0.45%	22.70	22.80	22.40	22.50	22.50	2.81	133,420
10/10/2013	-0.60 / -2.61%	23.10	23.10	22.40	22.40	22.40	2.79	178,240
10/9/2013	-0.30 / -1.29%	23.30	23.30	22.90	23.00	23.00	2.87	102,410
10/8/2013	+0.10 / +0.43%	23.30	23.40	23.00	23.30	23.30	2.91	276,400
10/7/2013	+0.20 / +0.87%	23.10	23.40	23.00	23.20	23.20	2.89	176,400
10/4/2013	+0.10 / +0.44%	22.90	23.20	22.90	23.00	23.00	2.87	115,870
10/3/2013	0.00 / 0.00%	22.80	23.00	22.80	22.90	22.90	2.86	131,850
10/2/2013	0.00 / 0.00%	22.90	23.00	22.70	22.90	22.90	2.86	145,370
10/1/2013	0.00 / 0.00%	23.00	23.30	22.80	22.90	22.90	2.86	200,240

<<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