Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2024	-0.60 / -2.26%	26.70	26.75	25.30	25.90	26.21	25.06	6,925,400
7/16/2024	0.00 / 0.00%	26.55	26.90	26.50	26.50	26.68	25.64	3,766,500
7/15/2024	-0.10 / -0.38%	26.90	26.90	26.30	26.50	26.60	25.64	3,350,900
7/12/2024	-0.40 / -1.42%	28.25	28.35	27.50	27.80	27.93	25.76	4,511,300
7/11/2024	+0.40 / +1.44%	27.95	28.30	27.85	28.20	28.07	26.13	7,066,300
7/10/2024	-0.20 / -0.71%	28.20	28.20	27.70	27.80	27.83	25.76	4,187,800
7/9/2024	+0.65 / +2.38%	27.40	28.10	27.30	28.00	27.77	25.95	7,553,300
7/8/2024	+0.05 / +0.18%	27.50	27.70	27.30	27.35	27.45	25.34	3,177,000
7/5/2024	-0.20 / -0.73%	27.50	27.65	27.20	27.30	27.33	25.30	2,909,200
7/4/2024	+0.20 / +0.73%	27.30	27.60	27.15	27.50	27.41	25.48	4,080,100
7/3/2024	+0.20 / +0.74%	27.25	27.40	27.15	27.30	27.25	25.30	4,121,600
7/2/2024	+0.50 / +1.88%	26.95	27.20	26.85	27.10	27.06	25.11	3,348,500
7/1/2024	+0.40 / +1.53%	26.40	26.75	26.10	26.60	26.36	24.65	4,325,400
6/28/2024	-0.45 / -1.69%	26.65	27.00	26.05	26.20	26.48	24.28	5,959,600
6/27/2024	0.00 / 0.00%	26.85	26.85	26.40	26.65	26.63	24.70	3,053,200
6/26/2024	-0.20 / -0.74%	26.85	27.00	26.20	26.65	26.65	24.70	4,955,400
6/25/2024	+0.30 / +1.13%	26.85	27.00	26.50	26.85	26.73	24.88	6,587,500
6/24/2024	-1.60 / -5.68%	28.20	28.25	26.55	26.55	27.15	24.60	16,525,300
6/21/2024	+0.05 / +0.18%	28.25	28.40	28.00	28.15	28.21	26.09	5,746,600
6/20/2024	-0.25 / -0.88%	28.60	28.60	28.00	28.10	28.20	26.04	6,581,800
6/19/2024	+0.05 / +0.18%	28.50	28.80	28.05	28.35	28.40	26.27	7,488,200
6/18/2024	-0.15 / -0.53%	28.60	28.75	28.30	28.30	28.53	26.22	9,549,900
6/17/2024	-0.45 / -1.56%	28.70	28.90	28.20	28.45	28.56	26.36	18,234,600
6/14/2024	-0.65 / -2.20%	29.80	30.65	28.90	28.90	30.08	26.78	14,972,300
6/13/2024	-0.35 / -1.17%	30.20	30.20	29.55	29.55	29.77	27.38	4,975,700
6/12/2024	+0.50 / +1.70%	29.40	29.90	29.40	29.90	29.74	27.71	8,467,000
6/11/2024	+0.40 / +1.38%	29.15	29.45	28.80	29.40	29.18	27.24	8,776,230
6/10/2024	+0.30 / +1.05%	28.80	29.45	28.80	29.00	29.14	26.87	4,766,300
6/7/2024	-0.10 / -0.35%	28.90	29.15	28.70	28.70	28.87	26.60	5,067,800
6/6/2024	-0.45 / -1.54%	29.35	29.45	28.75	28.80	29.09	26.69	7,297,500

<<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