Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2015	+0.80 / +2.35%	34.10	35.20	34.10	34.80	34.83	6.06	881,870
11/20/2015	+0.20 / +0.59%	33.80	34.00	33.70	34.00	33.84	5.92	315,360
11/19/2015	-0.40 / -1.17%	34.30	34.30	33.80	33.80	33.97	5.88	243,650
11/18/2015	-0.30 / -0.87%	34.50	34.60	34.20	34.20	34.39	5.95	225,630
11/17/2015	+0.10 / +0.29%	34.50	34.80	34.40	34.50	34.54	6.00	153,080
11/16/2015	+0.10 / +0.29%	34.40	34.90	34.30	34.40	34.53	5.99	200,030
11/13/2015	+0.40 / +1.18%	33.90	34.60	33.90	34.30	34.27	5.97	669,612
11/12/2015	-0.70 / -2.02%	34.50	34.60	33.70	33.90	34.06	5.90	648,270
11/11/2015	-0.20 / -0.57%	34.70	35.10	34.50	34.60	34.79	6.02	333,060
11/10/2015	-0.50 / -1.42%	35.20	35.50	34.80	34.80	35.10	6.06	286,790
11/9/2015	-0.20 / -0.56%	35.40	35.60	35.30	35.30	35.39	6.14	205,270
11/6/2015	-0.20 / -0.56%	35.90	36.00	35.50	35.50	35.68	6.18	316,240
11/5/2015	+0.10 / +0.28%	35.50	35.90	35.50	35.70	35.70	6.21	147,830
11/4/2015	-0.20 / -0.56%	36.00	36.40	35.60	35.60	36.00	6.20	364,570
11/3/2015	+0.20 / +0.56%	35.50	36.00	35.40	35.80	35.65	6.23	268,670
11/2/2015	-0.20 / -0.56%	35.80	35.90	35.50	35.60	35.67	6.20	337,900
10/30/2015	-0.40 / -1.10%	36.50	36.50	35.80	35.80	35.94	6.23	902,370
10/29/2015	+0.60 / +1.69%	35.90	36.50	35.60	36.20	36.01	6.30	405,940
10/28/2015	-0.50 / -1.39%	36.30	36.30	35.50	35.60	35.86	6.20	550,030
10/27/2015	0.00 / 0.00%	36.20	36.40	36.00	36.10	36.17	6.28	293,310
10/26/2015	-0.50 / -1.37%	36.60	36.60	36.10	36.10	36.24	6.28	511,190
10/23/2015	-0.40 / -1.08%	37.00	37.00	36.50	36.60	36.69	6.37	437,750
10/22/2015	+1.10 / +3.06%	35.80	37.00	35.80	37.00	36.40	6.44	610,780
10/21/2015	-0.70 / -1.91%	36.10	36.50	35.90	35.90	36.11	6.25	1,510,410
10/20/2015	-0.40 / -1.08%	36.80	36.90	36.40	36.60	36.68	6.37	897,450
10/19/2015	-0.60 / -1.60%	37.60	37.60	37.00	37.00	37.27	6.44	1,380,880
10/16/2015	-0.40 / -1.05%	38.40	38.40	37.60	37.60	38.01	6.54	643,440
10/15/2015	-0.10 / -0.26%	38.10	38.20	37.90	38.00	38.04	6.61	489,020
10/14/2015	0.00 / 0.00%	38.20	38.50	38.00	38.10	38.19	6.63	624,150
10/13/2015	-0.30 / -0.78%	38.20	38.50	37.90	38.10	38.16	6.63	768,010

<<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