Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2026	-0.55 / -2.00%	27.50	27.55	26.80	27.00	27.03	27.00	26,214,600
6/23/2026	-0.80 / -2.82%	28.40	28.50	27.50	27.55	28.10	27.55	5,165,900
6/22/2026	+0.10 / +0.35%	28.50	28.55	28.10	28.35	28.32	28.35	2,449,700
6/19/2026	-0.20 / -0.70%	28.45	28.60	27.80	28.25	28.22	28.25	2,712,900
6/18/2026	+0.95 / +3.45%	27.70	28.80	27.40	28.45	28.32	28.45	6,733,800
6/17/2026	-0.35 / -1.26%	27.90	28.15	27.50	27.50	27.77	27.50	38,648,600
6/16/2026	+0.40 / +1.46%	27.45	27.95	27.30	27.85	27.75	27.85	4,451,500
6/15/2026	+0.45 / +1.67%	27.50	27.95	27.30	27.45	27.57	27.45	3,854,200
6/12/2026	-0.45 / -1.64%	28.00	28.00	26.90	27.00	27.26	27.00	4,151,200
6/11/2026	-0.35 / -1.26%	27.40	27.90	27.35	27.45	27.57	27.45	2,055,200
6/10/2026	+0.35 / +1.28%	27.30	28.05	27.15	27.80	27.73	27.80	4,043,400
6/9/2026	+0.10 / +0.37%	27.45	27.50	26.70	27.45	27.18	27.45	5,535,027
6/8/2026	+0.35 / +1.30%	27.00	27.65	26.50	27.35	26.97	27.35	9,307,700
6/5/2026	-0.35 / -1.28%	27.55	27.55	27.00	27.00	27.28	27.00	8,315,827
6/4/2026	+0.05 / +0.18%	27.30	27.35	27.05	27.35	27.25	27.35	2,417,300
6/3/2026	+0.65 / +2.44%	26.55	27.50	26.55	27.30	27.18	27.30	25,769,155
6/2/2026	-0.50 / -1.84%	27.30	27.30	26.65	26.65	26.91	26.65	4,342,700
6/1/2026	-0.30 / -1.09%	27.40	27.60	26.90	27.15	27.17	27.15	6,912,300
5/29/2026	-0.10 / -0.36%	27.70	28.15	27.40	27.45	27.66	27.45	17,608,400
5/28/2026	+0.05 / +0.18%	27.40	27.95	27.20	27.55	27.55	27.55	4,341,800
5/27/2026	-0.30 / -1.08%	27.75	27.80	27.20	27.50	27.45	27.50	12,798,200
5/26/2026	-0.35 / -1.24%	28.20	28.45	27.70	27.80	28.09	27.80	12,370,400
5/25/2026	-0.35 / -1.23%	28.40	28.70	28.15	28.15	28.33	28.15	2,337,100
5/22/2026	-0.40 / -1.38%	28.70	29.30	27.95	28.50	28.57	28.50	9,990,400
5/21/2026	-0.70 / -2.36%	29.65	29.65	28.90	28.90	29.13	28.90	21,575,700
5/20/2026	-0.40 / -1.33%	30.00	30.10	28.50	29.60	29.33	29.60	12,070,900
5/19/2026	+0.40 / +1.35%	29.55	30.45	29.55	30.00	29.98	30.00	33,313,200
5/18/2026	+0.85 / +2.96%	28.50	29.90	28.35	29.60	29.39	29.60	17,488,100
5/15/2026	+0.50 / +1.77%	28.40	28.90	28.15	28.75	28.59	28.75	9,187,900
5/14/2026	-0.25 / -0.88%	28.50	28.85	28.15	28.25	28.55	28.25	27,667,300

<<Previous 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