Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2025	+1.40 / +5.52%	25.70	26.95	25.45	26.75	26.15	21.02	23,288,600
4/10/2025	+1.65 / +6.96%	25.35	25.35	25.35	25.35	25.35	19.92	674,200
4/9/2025	-1.75 / -6.88%	23.70	25.45	23.70	23.70	23.89	18.63	26,336,200
4/8/2025	-1.90 / -6.95%	26.20	27.00	25.45	25.45	25.62	20.00	9,271,800
4/4/2025	-1.30 / -4.54%	26.65	28.00	26.65	27.35	26.89	21.49	26,236,000
4/3/2025	-2.15 / -6.98%	29.50	30.00	28.65	28.65	29.03	22.52	23,358,800
4/2/2025	-0.10 / -0.32%	30.95	31.15	30.80	30.80	30.95	24.21	7,039,500
4/1/2025	+0.30 / +0.98%	30.80	30.95	30.50	30.90	30.69	24.28	6,585,300
3/31/2025	-0.30 / -0.97%	30.60	31.05	30.60	30.60	30.79	24.05	7,432,100
3/28/2025	+0.30 / +0.98%	30.60	31.50	30.35	30.90	30.70	24.28	10,914,400
3/27/2025	-0.60 / -1.92%	31.05	31.20	30.60	30.60	30.85	24.05	14,487,900
3/26/2025	-0.65 / -2.04%	31.80	32.00	30.90	31.20	31.43	24.52	17,106,600
3/25/2025	-0.55 / -1.70%	32.50	32.60	31.80	31.85	32.21	25.03	8,218,500
3/24/2025	+0.55 / +1.73%	31.85	32.40	31.35	32.40	31.82	25.46	9,866,300
3/21/2025	-0.20 / -0.62%	32.00	32.15	31.85	31.85	31.96	25.03	7,719,400
3/20/2025	+0.10 / +0.31%	32.00	32.45	31.70	32.05	32.03	25.19	8,154,100
3/19/2025	+0.20 / +0.63%	31.65	32.00	31.35	31.95	31.70	25.11	10,822,700
3/18/2025	-0.55 / -1.70%	32.35	32.40	31.75	31.75	32.04	24.95	8,627,900
3/17/2025	+0.50 / +1.57%	32.00	32.30	31.80	32.30	32.02	25.38	5,518,900
3/14/2025	0.00 / 0.00%	31.70	32.00	31.50	31.80	31.79	24.99	9,617,000
3/13/2025	-0.35 / -1.09%	32.20	32.50	31.70	31.80	32.04	24.99	12,120,300
3/12/2025	-0.25 / -0.77%	32.60	32.65	32.10	32.15	32.35	25.27	7,359,500
3/11/2025	+0.25 / +0.78%	31.70	32.40	31.70	32.40	32.02	25.46	11,437,300
3/10/2025	-0.15 / -0.46%	32.45	32.70	31.90	32.15	32.26	25.27	12,147,400
3/7/2025	-0.15 / -0.46%	32.65	32.65	32.30	32.30	32.46	25.38	7,119,800
3/6/2025	+1.15 / +3.67%	31.50	32.50	31.45	32.45	31.97	25.50	16,832,500
3/5/2025	-0.30 / -0.95%	31.60	32.35	31.30	31.30	31.82	24.60	13,097,700
3/4/2025	+0.10 / +0.32%	31.50	31.75	30.80	31.60	31.36	24.83	10,569,900
3/3/2025	+0.35 / +1.12%	31.05	31.85	31.00	31.50	31.48	24.76	12,047,800
2/28/2025	-0.40 / -1.27%	31.55	31.80	31.05	31.15	31.34	24.48	9,579,300

<<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

More News

Related Companies

	Volume	Price	Change
AAS	4,716,600	10.10	-8.18%
ABW	1,607,900	9.80	-5.77%
AGR	6,770,500	17.10	-5.26%
APG	2,662,300	11.90	-5.56%
APS	7,987,600	11.00	1.85%
ART	0	1.30	0.00%