Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2016	+0.40 / +1.47%	27.00	27.80	26.90	27.70	27.19	4.90	104,030
2/2/2016	-0.30 / -1.09%	27.40	27.60	27.30	27.30	27.42	4.83	229,960
2/1/2016	-0.20 / -0.72%	28.00	28.30	27.60	27.60	27.84	4.88	231,320
1/29/2016	+0.20 / +0.72%	27.60	28.00	27.50	27.80	27.71	4.92	303,080
1/28/2016	-0.40 / -1.43%	28.00	28.20	27.60	27.60	27.91	4.88	294,280
1/27/2016	+0.50 / +1.82%	28.00	28.20	27.90	28.00	28.07	4.95	373,870
1/26/2016	-0.80 / -2.83%	27.50	28.30	27.50	27.50	27.77	4.86	509,110
1/25/2016	+1.80 / +6.79%	26.50	28.30	26.50	28.30	27.85	5.00	767,660
1/22/2016	+0.60 / +2.32%	26.30	26.70	25.70	26.50	26.27	4.69	450,170
1/21/2016	-0.60 / -2.26%	26.30	26.60	25.50	25.90	25.94	4.58	542,850
1/20/2016	-0.50 / -1.85%	26.70	27.30	26.50	26.50	26.80	4.69	301,330
1/19/2016	+1.20 / +4.65%	26.10	27.00	26.00	27.00	26.53	4.77	418,270
1/18/2016	-1.40 / -5.15%	26.70	26.70	25.40	25.80	25.87	4.56	742,600
1/15/2016	-0.30 / -1.09%	27.40	27.90	27.00	27.20	27.24	4.81	340,440
1/14/2016	-0.50 / -1.79%	27.50	27.90	27.00	27.50	27.48	4.86	478,860
1/13/2016	-0.30 / -1.06%	29.00	29.10	28.00	28.00	28.80	4.95	656,000
1/12/2016	+1.70 / +6.39%	26.60	28.30	26.60	28.30	27.29	5.00	517,320
1/11/2016	+0.30 / +1.14%	26.10	26.70	26.10	26.60	26.55	4.70	285,910
1/8/2016	-0.80 / -2.95%	27.00	27.00	25.90	26.30	26.42	4.65	579,475
1/7/2016	-1.90 / -6.55%	28.80	28.80	27.10	27.10	27.72	4.79	804,050
1/6/2016	-0.50 / -1.69%	29.30	29.50	28.70	29.00	28.92	5.13	550,560
1/5/2016	-0.50 / -1.67%	30.00	30.00	29.50	29.50	29.68	5.22	341,990
1/4/2016	-0.80 / -2.60%	30.90	30.90	30.00	30.00	30.30	5.31	378,000
12/31/2015	-0.10 / -0.32%	30.90	31.00	30.50	30.80	30.82	5.45	164,230
12/30/2015	+0.20 / +0.65%	30.90	31.30	30.90	30.90	31.01	5.46	292,580
12/29/2015	+0.80 / +2.68%	30.10	31.00	29.90	30.70	30.45	5.43	372,100
12/28/2015	+0.20 / +0.67%	29.80	30.00	29.80	29.90	29.91	5.29	245,800
12/25/2015	-0.50 / -1.66%	30.00	30.30	29.70	29.70	29.89	5.25	302,620
12/24/2015	-0.10 / -0.33%	30.30	30.50	30.20	30.20	30.32	5.34	72,040
12/23/2015	-0.30 / -0.98%	30.80	30.90	30.10	30.30	30.44	5.36	332,580

<<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