Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2025	+0.15 / +0.58%	26.30	26.55	26.05	26.20	26.37	26.20	4,718,103
9/22/2025	-0.60 / -2.25%	26.65	26.80	25.85	26.05	26.22	26.05	11,458,710
9/19/2025	-0.20 / -0.74%	26.90	27.05	26.60	26.65	26.74	26.65	5,735,001
9/18/2025	-0.05 / -0.19%	27.10	27.15	26.75	26.85	26.90	26.85	6,177,311
9/17/2025	-0.50 / -1.82%	27.30	27.60	26.85	26.90	27.12	26.90	10,213,806
9/16/2025	-0.30 / -1.08%	28.20	28.25	27.40	27.40	27.76	27.40	11,096,009
9/15/2025	+0.30 / +1.09%	27.60	28.10	27.55	27.70	27.75	27.70	8,503,702
9/12/2025	+0.15 / +0.55%	27.50	27.70	27.30	27.40	27.48	27.40	7,213,605
9/11/2025	-0.30 / -1.09%	27.25	27.60	26.20	27.25	26.90	27.25	15,420,214
9/10/2025	-0.35 / -1.25%	28.20	28.25	27.30	27.55	27.69	27.55	9,401,000
9/9/2025	+0.40 / +1.45%	28.00	28.00	27.20	27.90	27.50	27.90	12,051,600
9/8/2025	-1.00 / -3.51%	28.20	28.70	27.50	27.50	28.01	27.50	29,747,100
9/5/2025	-1.20 / -4.04%	29.90	30.40	28.50	28.50	29.53	28.50	26,805,000
9/4/2025	+0.85 / +2.95%	28.90	29.80	28.70	29.70	29.31	29.70	18,840,200
9/3/2025	-0.25 / -0.86%	29.40	29.50	28.60	28.85	29.05	28.85	13,467,900
8/29/2025	+0.90 / +3.19%	28.75	30.00	28.55	29.10	29.31	29.10	30,481,000
8/28/2025	+0.55 / +1.99%	27.90	28.20	27.50	28.20	27.99	28.20	12,566,500
8/27/2025	0.00 / 0.00%	27.90	28.45	27.60	27.65	27.97	27.65	18,018,100
8/26/2025	+1.65 / +6.35%	25.90	27.75	25.85	27.65	26.74	27.65	14,065,500
8/25/2025	-0.70 / -2.62%	27.20	27.50	25.80	26.00	26.58	26.00	14,349,800
8/22/2025	-1.50 / -5.32%	27.65	28.00	26.50	26.70	27.13	26.70	21,617,800
8/21/2025	+0.05 / +0.18%	28.20	28.90	27.85	28.20	28.39	28.20	18,142,100
8/20/2025	-0.85 / -2.93%	29.15	29.15	27.20	28.15	28.18	28.15	23,468,800
8/19/2025	+0.40 / +1.40%	28.60	29.25	28.50	29.00	28.88	29.00	19,146,000
8/18/2025	-0.40 / -1.38%	29.25	29.45	28.30	28.60	28.65	28.60	15,847,200
8/15/2025	+0.25 / +0.87%	29.10	29.45	28.45	29.00	28.95	29.00	25,036,900
8/14/2025	+0.10 / +0.35%	29.20	29.50	28.55	28.75	28.95	28.75	15,138,500
8/13/2025	+0.90 / +3.24%	27.80	28.75	27.30	28.65	28.00	28.65	33,402,400
8/12/2025	-0.35 / -1.25%	28.10	28.25	27.35	27.75	27.74	27.75	15,162,500
8/11/2025	+0.20 / +0.72%	27.95	28.30	27.40	28.10	27.84	28.10	22,742,000

<<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