Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	-1.50 / -3.12%	48.50	48.50	44.80	46.60	47.17	22.75	6,525,400
11/18/2021	+2.80 / +6.18%	46.20	48.45	45.90	48.10	47.18	23.48	8,313,200
11/17/2021	+0.30 / +0.67%	45.00	46.50	45.00	45.30	45.63	22.11	5,487,500
11/16/2021	-0.60 / -1.32%	45.00	46.05	44.70	45.00	45.40	21.97	4,909,600
11/15/2021	+1.35 / +3.05%	45.30	46.25	45.15	45.60	45.81	22.26	5,572,300
11/12/2021	+0.40 / +0.91%	43.50	44.30	43.20	44.25	43.81	21.60	4,003,200
11/11/2021	-0.15 / -0.34%	44.20	44.75	42.50	43.85	43.43	21.41	6,076,800
11/10/2021	+0.55 / +1.27%	43.80	44.70	43.45	44.00	44.08	21.48	4,641,800
11/9/2021	-0.55 / -1.25%	44.20	44.25	43.00	43.45	43.56	21.21	4,453,700
11/8/2021	+1.90 / +4.51%	42.40	44.40	42.30	44.00	43.51	21.48	7,394,500
11/5/2021	+0.25 / +0.60%	42.40	42.40	41.85	42.10	42.12	20.55	4,664,500
11/4/2021	+2.10 / +5.28%	39.90	42.30	39.85	41.85	41.43	20.43	7,655,400
11/3/2021	-0.55 / -1.36%	40.60	40.90	39.50	39.75	40.26	19.40	4,936,100
11/2/2021	+0.80 / +2.03%	39.50	40.40	39.50	40.30	40.06	19.67	4,351,000
11/1/2021	+1.30 / +3.40%	38.50	39.70	38.30	39.50	39.13	19.28	5,864,200
10/29/2021	-0.50 / -1.29%	39.00	39.00	38.00	38.20	38.44	18.65	3,250,300
10/28/2021	+0.55 / +1.44%	38.30	39.10	38.30	38.70	38.77	18.89	3,468,400
10/27/2021	+1.25 / +3.39%	36.95	38.20	36.95	38.15	37.72	18.62	2,845,100
10/26/2021	+0.40 / +1.10%	36.50	37.50	35.65	36.90	36.70	18.01	2,068,300
10/25/2021	-1.00 / -2.67%	37.50	37.55	36.50	36.50	37.00	17.82	3,493,300
10/22/2021	-0.55 / -1.45%	38.15	38.15	37.50	37.50	37.77	18.31	3,235,700
10/21/2021	-0.60 / -1.55%	38.80	38.95	37.95	38.05	38.20	18.57	2,779,700
10/20/2021	-0.30 / -0.77%	39.00	39.05	38.20	38.65	38.68	18.87	2,485,400
10/19/2021	+0.30 / +0.78%	38.90	39.40	38.55	38.95	39.11	19.01	3,015,600
10/18/2021	+0.60 / +1.58%	38.40	39.05	38.05	38.65	38.56	18.87	3,850,500
10/15/2021	-0.10 / -0.26%	38.40	38.50	38.00	38.05	38.22	18.57	2,046,800
10/14/2021	+0.25 / +0.66%	38.00	38.50	37.95	38.15	38.22	18.62	2,918,400
10/13/2021	-0.60 / -1.56%	38.50	38.80	37.90	37.90	38.27	18.50	3,261,400
10/12/2021	-0.50 / -1.28%	39.30	39.35	38.50	38.50	38.81	18.79	2,914,700
10/11/2021	+1.85 / +4.98%	38.00	39.15	38.00	39.00	38.62	19.04	4,698,700

<<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