Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2024	+0.95 / +3.60%	26.40	27.80	26.35	27.35	27.10	26.88	8,759,700
11/15/2024	-0.70 / -2.58%	27.00	27.05	26.10	26.40	26.57	25.95	12,073,000
11/14/2024	-0.90 / -3.21%	28.15	28.25	26.80	27.10	27.57	26.63	10,308,500
11/13/2024	-0.50 / -1.75%	28.45	28.55	27.75	28.00	28.06	27.52	8,130,200
11/12/2024	-0.10 / -0.35%	28.70	29.10	28.50	28.50	28.76	28.01	4,221,800
11/11/2024	-0.50 / -1.72%	29.10	29.15	28.25	28.60	28.58	28.11	10,671,600
11/8/2024	-0.20 / -0.68%	29.40	29.45	29.00	29.10	29.20	28.60	5,941,600
11/7/2024	-0.15 / -0.51%	29.55	29.60	29.30	29.30	29.44	28.80	5,362,500
11/6/2024	+0.50 / +1.73%	29.20	29.50	29.00	29.45	29.25	28.94	8,446,300
11/5/2024	-0.05 / -0.17%	28.95	29.25	28.95	28.95	29.10	28.45	4,038,300
11/4/2024	+0.60 / +2.11%	28.45	29.25	28.20	29.00	28.81	28.50	9,676,700
11/1/2024	-0.40 / -1.39%	28.75	28.75	28.30	28.40	28.49	27.91	4,472,600
10/31/2024	+0.45 / +1.59%	28.50	28.90	28.40	28.80	28.71	28.30	5,144,600
10/30/2024	-0.30 / -1.05%	28.70	28.75	28.20	28.35	28.44	27.86	5,296,300
10/29/2024	-0.05 / -0.17%	28.90	29.00	28.50	28.65	28.73	28.16	5,348,200
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

<<Previous 30 days Next 30 days>>

HCM News

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
01/04	HCM: Annual Report 2024
31/03	HCM: BOD resolution dated March 27, 2025