Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2025	-0.20 / -0.68%	28.95	29.35	28.70	29.05	29.04	28.55	5,987,300
1/24/2025	-0.05 / -0.17%	29.35	29.40	29.00	29.25	29.26	28.75	5,086,400
1/23/2025	+0.55 / +1.91%	28.80	29.40	28.80	29.30	29.18	28.80	7,697,100
1/22/2025	+0.05 / +0.17%	28.70	28.85	28.65	28.75	28.75	28.26	4,686,900
1/21/2025	+0.30 / +1.06%	28.50	28.90	28.45	28.70	28.64	28.21	5,711,400
1/20/2025	-0.10 / -0.35%	28.70	28.70	28.40	28.40	28.54	27.91	4,028,300
1/17/2025	+0.25 / +0.88%	28.25	28.60	28.15	28.50	28.41	28.01	3,914,600
1/16/2025	+0.35 / +1.25%	28.10	28.95	28.10	28.25	28.55	27.76	7,559,400
1/15/2025	+0.35 / +1.27%	27.70	28.05	27.60	27.90	27.88	27.42	4,488,100
1/14/2025	-0.25 / -0.90%	27.80	27.85	27.55	27.55	27.65	27.08	3,636,800
1/13/2025	+0.60 / +2.21%	27.20	27.95	26.55	27.80	27.38	27.32	7,584,400
1/10/2025	-0.80 / -2.86%	28.05	28.30	27.20	27.20	27.63	26.73	11,191,300
1/9/2025	-0.40 / -1.41%	28.40	28.50	28.00	28.00	28.19	27.52	3,330,000
1/8/2025	+0.30 / +1.07%	28.00	28.55	27.90	28.40	28.32	27.91	4,954,200
1/7/2025	-0.05 / -0.18%	28.20	28.50	28.00	28.10	28.20	27.62	6,150,600
1/6/2025	-0.40 / -1.40%	28.50	28.60	28.00	28.15	28.29	27.67	7,286,400
1/3/2025	-0.75 / -2.56%	29.30	29.35	28.55	28.55	28.82	28.06	12,208,700
1/2/2025	-0.10 / -0.34%	29.50	29.65	29.20	29.30	29.35	28.80	6,090,400
12/31/2024	-0.20 / -0.68%	29.45	29.70	29.40	29.40	29.55	28.89	4,483,100
12/30/2024	+0.15 / +0.51%	29.70	30.20	29.55	29.60	29.85	29.09	11,200,800
12/27/2024	+0.15 / +0.51%	29.40	29.65	29.25	29.45	29.47	28.94	7,832,700
12/26/2024	-0.20 / -0.68%	29.60	29.65	29.25	29.30	29.43	28.80	3,739,200
12/25/2024	+0.60 / +2.08%	28.95	30.25	28.95	29.50	29.61	28.99	10,109,600
12/24/2024	-0.30 / -1.03%	29.15	29.25	28.65	28.90	28.94	28.40	9,321,100
12/23/2024	-0.10 / -0.34%	29.50	29.60	29.20	29.20	29.39	28.70	5,103,700
12/20/2024	-0.20 / -0.68%	29.50	29.55	29.30	29.30	29.37	28.80	3,624,300
12/19/2024	-0.25 / -0.84%	29.40	29.55	29.00	29.50	29.30	28.99	10,259,900
12/18/2024	+0.25 / +0.85%	29.50	29.75	29.30	29.75	29.54	29.24	5,232,000
12/17/2024	-0.10 / -0.34%	29.75	29.90	29.35	29.50	29.65	28.99	6,118,300
12/16/2024	+0.20 / +0.68%	29.40	29.70	29.35	29.60	29.53	29.09	5,509,700

<<Previous 30 days Next 30 days>>

HCM News

17/04	HCM: Change of address of Hoan Kiem Transaction Office
11/04	HCM: Report on ownership change of group of affiliated foreign inventors
02/04	HCM: Documents of AGM 2025
01/04	HCM: Annual Report 2024
31/03	HCM: BOD resolution dated March 27, 2025