Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2016	+0.15 / +0.56%	26.70	26.90	26.65	26.85	26.72	4.90	89,730
12/1/2016	-0.10 / -0.37%	27.00	27.10	26.70	26.70	26.96	4.87	220,610
11/30/2016	+0.30 / +1.13%	26.50	26.80	26.50	26.80	26.63	4.89	387,390
11/29/2016	0.00 / 0.00%	26.50	26.65	26.40	26.50	26.52	4.84	194,630
11/28/2016	-0.35 / -1.30%	26.90	26.90	26.30	26.50	26.61	4.84	188,590
11/25/2016	+0.10 / +0.37%	27.05	27.05	26.75	26.85	26.84	4.90	131,650
11/24/2016	-0.25 / -0.93%	27.00	27.20	26.75	26.75	26.93	4.88	189,860
11/23/2016	-0.10 / -0.37%	27.15	27.25	27.00	27.00	27.12	4.93	130,510
11/22/2016	+0.30 / +1.12%	26.80	27.15	26.80	27.10	27.03	4.95	269,500
11/21/2016	+0.05 / +0.19%	26.80	26.90	26.60	26.80	26.76	4.89	187,180
11/18/2016	-0.15 / -0.56%	26.90	26.90	26.50	26.75	26.71	4.88	138,360
11/17/2016	-0.20 / -0.74%	27.10	27.15	26.85	26.90	26.98	4.91	109,660
11/16/2016	+0.20 / +0.74%	27.05	27.30	26.95	27.10	27.14	4.95	190,730
11/15/2016	+0.25 / +0.94%	26.65	27.05	26.65	26.90	26.88	4.91	145,960
11/14/2016	-0.05 / -0.19%	26.70	26.75	26.60	26.65	26.67	4.86	178,020
11/11/2016	-0.50 / -1.84%	27.10	27.20	26.70	26.70	26.95	4.87	790,543
11/10/2016	+0.50 / +1.87%	27.30	27.30	26.70	27.20	27.16	4.96	573,360
11/9/2016	-0.50 / -1.84%	27.00	27.00	25.50	26.70	26.50	4.87	613,210
11/8/2016	+0.20 / +0.74%	27.20	27.45	27.00	27.20	27.28	4.96	209,000
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

<<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