Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2017	+1.00 / +2.49%	40.75	41.20	40.25	41.20	40.89	8.04	176,390
11/3/2017	+1.10 / +2.81%	39.10	40.40	39.10	40.20	39.88	7.84	231,050
11/2/2017	-0.75 / -1.88%	39.85	42.60	39.10	39.10	40.25	7.63	397,610
11/1/2017	-0.35 / -0.87%	40.10	40.60	39.75	39.85	39.96	7.77	338,080
10/31/2017	-0.40 / -0.99%	40.00	40.50	39.65	40.20	40.06	7.84	351,250
10/30/2017	+0.40 / +1.00%	40.20	40.90	40.20	40.60	40.65	7.92	518,450
10/27/2017	+0.10 / +0.25%	39.80	40.80	39.65	40.20	40.03	7.84	187,520
10/26/2017	-0.80 / -1.96%	40.90	40.90	39.50	40.10	40.15	7.82	221,930
10/25/2017	+1.00 / +2.51%	39.90	41.25	39.90	40.90	40.81	7.98	335,020
10/24/2017	+0.60 / +1.53%	39.00	40.00	39.00	39.90	39.66	7.78	298,520
10/23/2017	-2.50 / -5.98%	41.75	41.75	38.90	39.30	40.35	7.67	880,200
10/20/2017	-1.20 / -2.79%	43.00	43.20	41.80	41.80	42.57	8.15	585,920
10/19/2017	-0.50 / -1.15%	43.70	43.90	43.00	43.00	43.31	8.39	248,250
10/18/2017	0.00 / 0.00%	43.95	44.25	43.50	43.50	43.98	8.49	776,020
10/17/2017	+0.15 / +0.35%	43.35	43.50	43.10	43.50	43.40	8.49	246,480
10/16/2017	+0.05 / +0.12%	43.50	43.50	43.00	43.35	43.22	8.46	460,290
10/13/2017	+0.40 / +0.93%	42.60	43.50	42.60	43.30	43.00	8.45	391,600
10/12/2017	-0.40 / -0.92%	43.50	43.90	42.50	42.90	43.30	8.37	513,660
10/11/2017	+0.55 / +1.29%	43.00	43.60	43.00	43.30	43.31	8.45	448,080
10/10/2017	-0.25 / -0.58%	43.00	43.45	42.35	42.75	42.78	8.34	504,260
10/9/2017	+1.70 / +4.12%	41.70	43.80	41.70	43.00	42.63	8.39	815,660
10/6/2017	+0.50 / +1.23%	40.80	41.30	40.80	41.30	41.07	8.06	330,960
10/5/2017	0.00 / 0.00%	41.40	41.40	40.80	40.80	41.02	7.96	480,860
10/4/2017	+0.60 / +1.49%	40.30	40.85	40.20	40.80	40.54	7.96	260,680
10/3/2017	-0.60 / -1.47%	41.00	41.00	40.10	40.20	40.56	7.84	274,710
10/2/2017	-0.10 / -0.24%	40.80	41.45	40.70	40.80	41.04	7.96	315,680
9/29/2017	-0.25 / -0.61%	40.70	41.20	40.55	40.90	40.90	7.98	294,060
9/28/2017	+0.65 / +1.60%	40.90	41.30	40.50	41.15	41.02	8.03	377,990
9/27/2017	-0.80 / -1.94%	41.45	41.45	40.50	40.50	40.89	7.90	296,610
9/26/2017	+0.30 / +0.73%	41.25	41.30	40.30	41.30	40.79	8.06	337,880

<<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