Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2009	+3.50 / +5.00%	72.00	73.50	71.00	73.50	73.50	3.67	225,470
11/27/2009	-2.50 / -3.45%	69.00	76.00	69.00	70.00	70.00	3.50	530,730
11/26/2009	-3.50 / -4.61%	72.50	72.50	72.50	72.50	72.50	3.62	120,640
11/25/2009	-4.00 / -5.00%	78.50	79.00	76.00	76.00	76.00	3.80	295,110
11/24/2009	-2.50 / -3.03%	82.50	83.00	79.50	80.00	80.00	4.00	306,470
11/23/2009	-2.50 / -2.94%	84.00	85.00	82.50	82.50	82.50	4.12	307,290
11/20/2009	-1.50 / -1.73%	87.50	88.00	85.00	85.00	85.00	4.25	307,740
11/19/2009	+4.00 / +4.85%	83.00	86.50	83.00	86.50	86.50	4.32	763,290
11/18/2009	0.00 / 0.00%	82.00	82.50	81.00	82.50	82.50	4.12	152,350
11/17/2009	0.00 / 0.00%	83.50	83.50	82.00	82.50	82.50	4.12	230,760
11/16/2009	-0.50 / -0.60%	84.00	84.00	82.50	82.50	82.50	4.12	149,350
11/13/2009	+0.50 / +0.61%	82.00	83.50	81.50	83.00	83.00	4.15	229,110
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

<<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