Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2025	-0.65 / -2.04%	31.80	32.00	30.90	31.20	31.43	31.20	17,106,600
3/25/2025	-0.55 / -1.70%	32.50	32.60	31.80	31.85	32.21	31.85	8,218,500
3/24/2025	+0.55 / +1.73%	31.85	32.40	31.35	32.40	31.82	32.40	9,866,300
3/21/2025	-0.20 / -0.62%	32.00	32.15	31.85	31.85	31.96	31.85	7,719,400
3/20/2025	+0.10 / +0.31%	32.00	32.45	31.70	32.05	32.03	32.05	8,154,100
3/19/2025	+0.20 / +0.63%	31.65	32.00	31.35	31.95	31.70	31.95	10,822,700
3/18/2025	-0.55 / -1.70%	32.35	32.40	31.75	31.75	32.04	31.75	8,627,900
3/17/2025	+0.50 / +1.57%	32.00	32.30	31.80	32.30	32.02	32.30	5,518,900
3/14/2025	0.00 / 0.00%	31.70	32.00	31.50	31.80	31.79	31.80	9,617,000
3/13/2025	-0.35 / -1.09%	32.20	32.50	31.70	31.80	32.04	31.80	12,120,300
3/12/2025	-0.25 / -0.77%	32.60	32.65	32.10	32.15	32.35	32.15	7,359,500
3/11/2025	+0.25 / +0.78%	31.70	32.40	31.70	32.40	32.02	32.40	11,437,300
3/10/2025	-0.15 / -0.46%	32.45	32.70	31.90	32.15	32.26	32.15	12,147,400
3/7/2025	-0.15 / -0.46%	32.65	32.65	32.30	32.30	32.46	32.30	7,119,800
3/6/2025	+1.15 / +3.67%	31.50	32.50	31.45	32.45	31.97	32.45	16,832,500
3/5/2025	-0.30 / -0.95%	31.60	32.35	31.30	31.30	31.82	31.30	13,097,700
3/4/2025	+0.10 / +0.32%	31.50	31.75	30.80	31.60	31.36	31.60	10,569,900
3/3/2025	+0.35 / +1.12%	31.05	31.85	31.00	31.50	31.48	31.50	12,047,800
2/28/2025	-0.40 / -1.27%	31.55	31.80	31.05	31.15	31.34	31.15	9,579,300
2/27/2025	+0.10 / +0.32%	31.55	31.65	31.10	31.55	31.40	31.55	8,551,000
2/26/2025	+0.40 / +1.29%	31.20	31.85	30.95	31.45	31.34	31.45	16,606,200
2/25/2025	+0.45 / +1.47%	30.90	31.65	30.55	31.05	31.15	31.05	24,507,800
2/24/2025	+0.70 / +2.34%	29.90	30.60	29.65	30.60	30.17	30.60	13,081,700
2/21/2025	-0.10 / -0.33%	29.90	30.05	29.60	29.90	29.81	29.90	6,721,500
2/20/2025	0.00 / 0.00%	30.20	30.30	29.80	30.00	30.05	30.00	7,753,800
2/19/2025	+0.35 / +1.18%	29.80	30.10	29.65	30.00	29.92	30.00	9,553,400
2/18/2025	+0.15 / +0.51%	29.45	29.90	29.40	29.65	29.64	29.65	8,271,900
2/17/2025	+0.20 / +0.68%	29.30	29.95	29.10	29.50	29.49	29.50	13,875,700
2/14/2025	+0.30 / +1.03%	29.45	29.95	29.20	29.30	29.52	29.30	14,290,800
2/13/2025	0.00 / 0.00%	28.95	29.15	28.85	29.00	29.02	29.00	4,878,400

<<Previous 30 days Next 16 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