Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2016	+0.20 / +0.66%	30.70	30.90	30.60	30.70	30.76	5.60	319,580
7/26/2016	+0.20 / +0.66%	30.50	30.70	30.10	30.50	30.43	5.57	395,890
7/25/2016	-0.30 / -0.98%	30.60	30.90	30.30	30.30	30.62	5.53	343,990
7/22/2016	-0.50 / -1.61%	31.10	31.30	30.30	30.60	30.69	5.58	683,460
7/21/2016	-0.80 / -2.51%	32.10	32.30	31.10	31.10	31.66	5.68	764,640
7/20/2016	-0.90 / -2.74%	32.50	32.80	31.80	31.90	32.23	5.82	1,038,750
7/19/2016	-0.10 / -0.30%	33.30	33.70	32.20	32.80	33.03	5.99	743,650
7/18/2016	+0.90 / +2.81%	32.00	32.90	32.00	32.90	32.58	6.00	545,820
7/15/2016	-0.10 / -0.31%	32.00	32.70	31.90	32.00	32.22	5.84	625,960
7/14/2016	-1.30 / -3.89%	33.30	33.60	32.00	32.10	32.80	5.86	1,179,510
7/13/2016	+0.20 / +0.60%	33.90	34.10	33.40	33.40	33.69	6.10	1,100,850
7/12/2016	+0.50 / +1.53%	33.00	33.30	32.20	33.20	32.78	6.06	1,102,990
7/11/2016	-0.90 / -2.68%	33.90	34.50	32.50	32.70	33.62	5.97	1,376,170
7/8/2016	-0.10 / -0.30%	33.90	34.60	33.60	33.60	34.02	6.13	1,768,470
7/7/2016	+0.20 / +0.60%	33.60	34.10	33.30	33.70	33.61	6.15	1,125,130
7/6/2016	0.00 / 0.00%	33.00	33.70	32.80	33.50	33.31	6.11	1,139,260
7/5/2016	+1.30 / +4.04%	33.50	34.10	33.30	33.50	33.69	6.11	2,757,490
7/4/2016	+2.10 / +6.98%	30.70	32.20	30.70	32.20	31.63	5.88	1,731,110
7/1/2016	+0.20 / +0.67%	29.90	30.60	29.90	30.10	30.23	5.49	615,580
6/30/2016	-0.50 / -1.64%	30.40	30.70	29.90	29.90	30.38	5.46	682,460
6/29/2016	+0.70 / +2.36%	29.80	30.40	29.80	30.40	30.20	5.55	582,220
6/28/2016	0.00 / 0.00%	29.60	29.80	29.30	29.70	29.54	5.42	480,050
6/27/2016	-0.40 / -1.33%	29.80	30.10	29.20	29.70	29.66	5.42	435,060
6/24/2016	-1.50 / -4.75%	31.40	31.40	29.40	30.10	30.07	5.49	2,500,720
6/23/2016	0.00 / 0.00%	31.70	31.70	31.40	31.60	31.59	5.77	632,770
6/22/2016	-0.10 / -0.32%	31.60	32.00	31.60	31.60	31.76	5.77	435,260
6/21/2016	+0.30 / +0.96%	31.60	32.20	31.50	31.70	31.81	5.79	1,041,770
6/20/2016	+0.20 / +0.64%	31.80	31.80	31.20	31.40	31.46	5.73	494,090
6/17/2016	-0.50 / -1.58%	31.60	31.60	31.00	31.20	31.31	5.69	1,089,320
6/16/2016	-0.10 / -0.31%	31.80	32.40	31.70	31.70	32.10	5.79	1,056,160

<<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