Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2009	+1.00 / +1.23%	82.50	85.00	81.50	82.50	82.50	4.12	281,520
11/11/2009	+3.00 / +3.82%	79.00	81.50	78.00	81.50	81.50	4.07	218,250
11/10/2009	0.00 / 0.00%	80.00	80.50	78.00	78.50	78.50	3.92	286,630
11/9/2009	-3.50 / -4.27%	80.50	81.50	78.50	78.50	78.50	3.92	217,600
11/6/2009	-3.00 / -3.53%	86.50	86.50	82.00	82.00	82.00	4.10	407,550
11/5/2009	+3.00 / +3.66%	82.00	85.50	82.00	85.00	85.00	4.25	259,700
11/4/2009	-1.50 / -1.80%	84.00	85.00	81.00	82.00	82.00	4.10	351,740
11/3/2009	-4.00 / -4.57%	87.50	87.50	83.50	83.50	83.50	4.17	587,690
11/2/2009	-4.50 / -4.89%	87.50	88.00	87.50	87.50	87.50	4.37	252,890
10/30/2009	+1.50 / +1.66%	94.50	94.50	90.50	92.00	92.00	4.59	281,550
10/29/2009	-4.50 / -4.74%	91.00	91.50	90.50	90.50	90.50	4.52	573,040
10/28/2009	+4.00 / +4.40%	94.50	95.00	92.00	95.00	95.00	4.74	679,060
10/27/2009	-3.00 / -3.19%	93.50	94.00	89.50	91.00	91.00	4.54	644,670
10/26/2009	-4.00 / -4.08%	99.00	101.00	94.00	94.00	94.00	4.69	473,420
10/23/2009	-4.00 / -3.92%	104.00	106.00	98.00	98.00	98.00	4.89	883,900
10/22/2009	+4.50 / +4.62%	101.00	102.00	99.00	102.00	102.00	5.09	701,510
10/21/2009	+3.00 / +3.17%	94.50	97.50	93.00	97.50	97.50	4.87	576,960
10/20/2009	+3.50 / +3.85%	93.00	94.50	91.50	94.50	94.50	4.72	590,390
10/19/2009	-2.00 / -2.15%	92.00	94.50	91.00	91.00	91.00	4.54	513,640
10/16/2009	-1.50 / -1.59%	92.50	97.50	92.50	93.00	93.00	4.64	663,940
10/15/2009	+3.50 / +3.85%	95.50	95.50	93.00	94.50	94.50	4.72	1,035,510
10/14/2009	+4.00 / +4.60%	87.00	91.00	87.00	91.00	91.00	4.54	590,870
10/13/2009	-2.00 / -2.25%	87.00	90.00	87.00	87.00	87.00	4.35	535,450
10/12/2009	+4.00 / +4.71%	88.00	89.00	86.50	89.00	89.00	4.44	747,410
10/9/2009	+4.00 / +4.94%	85.00	85.00	84.00	85.00	85.00	4.25	838,230
10/8/2009	+3.50 / +4.52%	78.50	81.00	77.50	81.00	81.00	4.05	482,390
10/7/2009	+3.50 / +4.73%	74.00	77.50	74.00	77.50	77.50	3.87	294,630
10/6/2009	-0.50 / -0.67%	75.50	75.50	74.00	74.00	74.00	3.70	248,900
10/5/2009	-0.50 / -0.67%	76.00	76.50	73.00	74.50	74.50	3.72	267,890
10/2/2009	-2.00 / -2.60%	75.00	76.50	73.50	75.00	75.00	3.75	673,900

<<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