Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2016	+0.50 / +1.89%	26.70	27.10	26.50	27.00	26.92	4.93	162,260
11/4/2016	-0.40 / -1.49%	26.95	26.95	26.50	26.50	26.75	4.84	270,480
11/3/2016	-0.60 / -2.18%	27.30	27.30	26.45	26.90	26.90	4.91	443,320
11/2/2016	-0.45 / -1.61%	27.80	28.00	27.50	27.50	27.72	5.02	184,270
11/1/2016	-0.05 / -0.18%	28.00	28.20	27.90	27.95	28.00	5.10	96,930
10/31/2016	-0.20 / -0.71%	28.20	28.35	27.90	28.00	28.09	5.11	203,980
10/28/2016	+0.20 / +0.71%	28.10	28.30	28.00	28.20	28.15	5.15	174,840
10/27/2016	+0.05 / +0.18%	27.95	28.20	27.80	28.00	27.98	5.11	441,112
10/26/2016	-0.35 / -1.24%	28.30	28.40	27.90	27.95	28.06	5.10	389,840
10/25/2016	-0.10 / -0.35%	28.40	28.45	28.20	28.30	28.36	5.16	218,400
10/24/2016	-0.45 / -1.56%	28.85	28.85	28.40	28.40	28.58	5.18	485,330
10/21/2016	-0.05 / -0.17%	29.40	29.70	28.80	28.85	29.17	5.27	500,770
10/20/2016	0.00 / 0.00%	29.00	29.50	28.90	28.90	29.21	5.27	423,410
10/19/2016	+0.30 / +1.05%	28.70	29.30	28.60	28.90	28.98	5.27	444,340
10/18/2016	0.00 / 0.00%	28.50	28.85	28.50	28.60	28.62	5.22	238,940
10/17/2016	-0.10 / -0.35%	28.70	29.00	28.60	28.60	28.77	5.22	247,960
10/14/2016	-0.15 / -0.52%	29.10	29.10	28.70	28.70	28.91	5.24	222,960
10/13/2016	+0.15 / +0.52%	28.80	28.85	28.55	28.85	28.72	5.27	294,470
10/12/2016	-0.20 / -0.69%	28.90	29.10	28.70	28.70	28.83	5.24	148,350
10/11/2016	0.00 / 0.00%	29.00	29.00	28.65	28.90	28.86	5.27	433,700
10/10/2016	-0.10 / -0.34%	29.00	29.20	28.80	28.90	29.01	5.27	284,330
10/7/2016	+0.10 / +0.35%	29.00	29.00	28.70	29.00	28.83	5.29	333,550
10/6/2016	0.00 / 0.00%	28.90	29.40	28.70	28.90	29.01	5.27	340,140
10/5/2016	-0.25 / -0.86%	29.15	29.40	28.90	28.90	29.11	5.27	499,670
10/4/2016	-0.25 / -0.85%	29.50	29.75	29.10	29.15	29.42	5.32	455,920
10/3/2016	0.00 / 0.00%	29.40	29.80	29.40	29.40	29.59	5.37	273,870
9/30/2016	-0.40 / -1.34%	29.80	29.85	29.40	29.40	29.61	5.37	501,400
9/29/2016	-0.20 / -0.67%	30.10	30.30	29.70	29.80	30.03	5.44	805,890
9/28/2016	+0.40 / +1.35%	29.60	30.20	29.60	30.00	29.94	5.47	669,650
9/27/2016	+0.30 / +1.02%	29.40	29.65	29.25	29.60	29.44	5.40	472,290

<<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