Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2015	+1.30 / +4.00%	32.60	33.90	32.60	33.80	33.80	5.57	716,630
3/3/2015	+0.70 / +2.20%	31.90	32.50	31.90	32.50	32.50	5.36	151,050
3/2/2015	-0.20 / -0.63%	32.50	32.80	31.80	31.80	31.80	5.24	851,390
2/27/2015	-0.30 / -0.93%	32.50	32.50	32.00	32.00	32.00	5.28	167,930
2/26/2015	+0.10 / +0.31%	31.80	32.40	31.70	32.30	32.30	5.32	61,470
2/25/2015	-0.40 / -1.23%	32.70	32.70	32.10	32.20	32.20	5.31	114,320
2/24/2015	+0.20 / +0.62%	32.60	32.80	32.40	32.60	32.60	5.37	95,950
2/13/2015	-0.20 / -0.61%	32.70	32.80	32.20	32.40	32.40	5.34	187,490
2/12/2015	+0.20 / +0.62%	32.50	33.00	32.50	32.60	32.60	5.37	132,610
2/11/2015	+0.90 / +2.86%	31.50	32.40	31.50	32.40	32.40	5.34	153,520
2/10/2015	+0.10 / +0.32%	31.80	31.80	31.10	31.50	31.50	5.19	119,510
2/9/2015	-0.30 / -0.95%	31.80	31.90	31.40	31.40	31.40	5.18	526,710
2/6/2015	+0.60 / +1.93%	31.10	31.80	31.10	31.70	31.70	5.23	117,510
2/5/2015	-0.10 / -0.32%	31.30	31.40	31.00	31.10	31.10	5.13	43,250
2/4/2015	+0.70 / +2.30%	30.60	31.20	30.30	31.20	31.20	5.14	307,600
2/3/2015	-0.70 / -2.24%	31.30	31.80	30.50	30.50	30.50	5.03	344,480
2/2/2015	-0.50 / -1.58%	31.90	32.10	31.20	31.20	31.20	5.14	154,730
1/30/2015	-0.70 / -2.16%	32.50	32.50	31.70	31.70	31.70	5.23	244,410
1/29/2015	-0.20 / -0.61%	32.80	32.80	32.00	32.40	32.40	5.34	237,030
1/28/2015	+0.10 / +0.31%	32.90	33.00	32.50	32.60	32.60	5.37	217,990
1/27/2015	-0.80 / -2.40%	33.50	33.60	32.40	32.50	32.50	5.36	546,680
1/26/2015	+0.20 / +0.60%	33.50	33.60	33.00	33.30	33.30	5.49	273,530
1/23/2015	+0.60 / +1.85%	32.90	33.50	32.60	33.10	33.10	5.46	371,590
1/22/2015	+0.10 / +0.31%	32.40	32.90	32.00	32.50	32.50	5.36	198,680
1/21/2015	-0.30 / -0.92%	32.70	32.90	32.30	32.40	32.40	5.34	283,150
1/20/2015	-0.10 / -0.30%	32.50	32.90	32.40	32.70	32.70	5.39	185,380
1/19/2015	-0.60 / -1.80%	33.20	33.40	32.50	32.80	32.80	5.41	530,880
1/16/2015	+0.20 / +0.60%	33.40	33.90	33.20	33.40	33.40	5.51	368,800
1/15/2015	+0.40 / +1.22%	32.80	33.50	32.80	33.20	33.20	5.47	320,560
1/14/2015	+1.20 / +3.80%	31.80	33.00	31.60	32.80	32.80	5.41	610,160

<<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