Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2009	-2.00 / -3.08%	63.00	64.50	62.50	63.00	63.00	3.15	153,170
7/29/2009	+1.00 / +1.56%	66.00	66.50	64.00	65.00	65.00	3.25	357,910
7/28/2009	+2.00 / +3.23%	65.00	65.00	64.00	64.00	64.00	3.20	1,179,810
7/27/2009	+2.50 / +4.20%	62.00	62.00	62.00	62.00	62.00	3.10	74,270
7/24/2009	+2.50 / +4.39%	59.50	59.50	59.50	59.50	59.50	2.97	9,480
7/23/2009	+2.50 / +4.59%	53.50	57.00	53.00	57.00	57.00	2.85	125,780
7/22/2009	0.00 / 0.00%	55.00	55.00	53.50	54.50	54.50	2.72	113,980
7/21/2009	-0.50 / -0.91%	55.00	56.50	54.00	54.50	54.50	2.72	105,350
7/20/2009	-2.50 / -4.35%	56.00	56.00	55.00	55.00	55.00	2.75	126,180
7/17/2009	-2.50 / -4.17%	58.50	59.50	57.50	57.50	57.50	2.87	109,340
7/16/2009	+2.00 / +3.45%	60.50	60.50	59.00	60.00	60.00	3.00	226,180
7/15/2009	+2.50 / +4.50%	56.00	58.00	55.50	58.00	58.00	2.90	155,010
7/14/2009	-1.50 / -2.63%	57.00	57.00	55.00	55.50	55.50	2.77	206,630
7/13/2009	-3.00 / -5.00%	60.00	60.00	57.00	57.00	57.00	2.85	166,480
7/10/2009	-3.00 / -4.76%	63.00	63.00	60.00	60.00	60.00	3.00	301,710
7/9/2009	+3.00 / +5.00%	62.00	63.00	61.00	63.00	63.00	3.15	399,850
7/8/2009	+2.50 / +4.35%	57.50	60.00	57.50	60.00	60.00	3.00	407,630
7/7/2009	0.00 / 0.00%	57.00	58.50	56.00	57.50	57.50	2.87	153,750
7/6/2009	+2.50 / +4.55%	56.00	57.50	56.00	57.50	57.50	2.87	218,360
7/3/2009	-1.50 / -2.65%	54.50	56.00	54.00	55.00	55.00	2.75	329,670
7/2/2009	-0.50 / -0.88%	56.00	58.00	54.50	56.50	56.50	2.82	347,590
7/1/2009	-3.00 / -5.00%	57.00	57.00	57.00	57.00	57.00	2.85	261,330
6/30/2009	-3.00 / -4.76%	63.00	63.00	60.00	60.00	60.00	3.00	250,170
6/29/2009	+3.00 / +5.00%	61.00	63.00	60.50	63.00	63.00	3.15	297,910
6/26/2009	-0.50 / -0.83%	58.00	62.00	58.00	60.00	60.00	3.00	330,390
6/25/2009	-3.00 / -4.72%	65.50	65.50	60.50	60.50	60.50	3.02	337,330
6/24/2009	+3.00 / +4.96%	63.50	63.50	63.00	63.50	63.50	3.17	694,930
6/23/2009	-3.00 / -4.72%	60.50	60.50	60.50	60.50	60.50	3.02	193,580
6/22/2009	-3.00 / -4.51%	63.50	64.00	63.50	63.50	63.50	3.17	331,730
6/19/2009	-1.50 / -2.21%	69.00	69.00	65.00	66.50	66.50	3.32	387,420

<<Previous 23 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