Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2015	-0.40 / -1.25%	32.00	32.30	31.60	31.60	31.85	5.50	154,900
12/4/2015	-0.20 / -0.62%	32.20	32.30	31.90	32.00	32.12	5.57	187,850
12/3/2015	+0.20 / +0.63%	32.00	32.70	31.90	32.20	32.44	5.60	467,880
12/2/2015	+0.30 / +0.95%	31.60	32.50	31.60	32.00	31.94	5.57	274,820
12/1/2015	0.00 / 0.00%	31.70	32.30	31.50	31.70	31.81	5.52	230,310
11/30/2015	-1.00 / -3.06%	32.50	32.50	31.70	31.70	32.00	5.52	552,200
11/27/2015	-1.00 / -2.97%	33.80	33.80	32.70	32.70	33.13	5.69	550,870
11/26/2015	-0.80 / -2.32%	34.40	34.60	33.60	33.70	34.03	5.87	384,070
11/25/2015	-0.20 / -0.58%	34.30	34.70	34.10	34.50	34.42	6.00	240,540
11/24/2015	-0.10 / -0.29%	34.90	35.10	34.40	34.70	34.72	6.04	312,270
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

<<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