Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2021	+1.05 / +4.06%	24.20	27.60	24.20	26.90	25.81	9.81	5,712,400
1/28/2021	-1.90 / -6.85%	25.85	27.20	25.85	25.85	25.85	9.42	5,330,700
1/27/2021	-2.05 / -6.88%	29.50	29.80	27.75	27.75	28.45	10.12	5,646,700
1/26/2021	-1.60 / -5.10%	31.35	31.40	29.50	29.80	30.50	10.86	4,556,400
1/25/2021	+0.60 / +1.95%	30.25	31.75	28.75	31.40	30.48	11.45	6,842,800
1/22/2021	-0.70 / -2.22%	31.10	31.60	30.60	30.80	31.08	11.23	4,443,800
1/21/2021	+0.50 / +1.61%	31.00	31.70	30.20	31.50	30.95	11.48	6,858,300
1/20/2021	0.00 / 0.00%	31.30	31.60	28.85	31.00	29.97	11.30	6,962,300
1/19/2021	-2.30 / -6.91%	33.10	33.15	31.00	31.00	32.01	11.30	7,738,500
1/18/2021	-0.85 / -2.49%	34.25	34.25	33.25	33.30	33.60	12.14	7,054,600
1/15/2021	+0.50 / +1.49%	34.05	34.50	33.75	34.15	34.09	12.45	7,380,300
1/14/2021	+1.80 / +5.65%	31.85	34.05	31.50	33.65	32.88	12.27	11,125,000
1/13/2021	-0.45 / -1.39%	32.30	32.30	31.75	31.85	31.85	11.61	4,458,300
1/12/2021	+0.40 / +1.25%	31.60	32.50	31.20	32.30	31.94	11.77	6,893,400
1/11/2021	-0.70 / -2.15%	32.70	32.85	31.70	31.90	31.90	11.63	6,589,600
1/8/2021	+0.30 / +0.93%	32.70	33.20	32.00	32.60	32.80	11.88	5,983,900
1/7/2021	+0.70 / +2.22%	32.10	32.30	31.50	32.30	31.86	11.77	4,128,700
1/6/2021	0.00 / 0.00%	32.00	32.65	31.50	31.60	32.14	11.52	4,972,500
1/5/2021	-0.40 / -1.25%	31.60	32.10	31.50	31.60	31.87	11.52	4,315,200
1/4/2021	+0.60 / +1.91%	32.90	32.90	31.80	32.00	32.20	11.67	4,219,300
12/31/2020	+0.65 / +2.11%	30.75	31.85	30.50	31.40	31.17	11.45	3,926,510
12/30/2020	-0.60 / -1.91%	31.00	31.45	30.50	30.75	30.88	11.21	4,046,180
12/29/2020	-0.10 / -0.32%	31.20	32.00	30.50	31.35	31.33	11.43	4,302,410
12/28/2020	+0.95 / +3.06%	31.80	32.30	30.95	31.95	31.86	11.46	5,782,960
12/25/2020	+2.00 / +6.90%	28.85	31.00	28.85	31.00	30.16	11.12	6,229,220
12/24/2020	-0.40 / -1.36%	29.50	29.70	27.40	29.00	28.32	10.41	5,680,020
12/23/2020	-1.25 / -4.08%	30.50	30.50	29.00	29.40	29.96	10.55	5,581,520
12/22/2020	-0.10 / -0.33%	30.45	31.15	30.05	30.65	30.72	11.00	5,367,590
12/21/2020	+1.55 / +5.31%	29.70	30.95	29.45	30.75	30.22	11.03	6,305,600
12/18/2020	+1.65 / +5.99%	27.95	29.30	27.60	29.20	28.50	10.48	4,620,300

<<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