Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2024	-0.50 / -1.61%	31.30	31.35	30.10	30.60	30.57	23.63	17,294,900
10/7/2024	+0.65 / +2.13%	30.70	31.10	30.50	31.10	30.84	24.02	8,423,800
10/4/2024	+0.10 / +0.33%	30.35	30.80	30.25	30.45	30.50	23.52	7,390,600
10/3/2024	-0.30 / -0.98%	30.70	31.00	30.15	30.35	30.56	23.44	12,024,500
10/2/2024	-0.35 / -1.13%	30.80	31.05	30.30	30.65	30.69	23.67	11,167,000
10/1/2024	+0.05 / +0.16%	31.10	31.80	30.95	31.00	31.35	23.94	11,455,500
9/30/2024	+0.15 / +0.49%	30.80	31.45	30.60	30.95	31.11	23.90	7,503,000
9/27/2024	-0.25 / -0.81%	31.20	31.30	30.80	30.80	30.98	23.79	10,149,500
9/26/2024	-0.15 / -0.48%	31.25	31.35	30.80	31.05	31.05	23.98	13,568,600
9/25/2024	+0.50 / +1.63%	30.95	31.80	30.90	31.20	31.39	24.10	16,179,700
9/24/2024	+0.25 / +0.82%	30.50	30.80	30.45	30.70	30.60	23.71	6,583,800
9/23/2024	-0.20 / -0.65%	30.65	30.90	30.45	30.45	30.63	23.52	9,725,500
9/20/2024	+0.15 / +0.49%	30.90	30.95	30.50	30.65	30.67	23.67	11,188,800
9/19/2024	+0.35 / +1.16%	30.45	30.70	30.05	30.50	30.35	23.56	12,314,200
9/18/2024	+1.15 / +3.97%	29.15	30.80	29.05	30.15	30.25	23.29	29,706,000
9/17/2024	+0.80 / +2.84%	28.20	29.00	28.05	29.00	28.58	22.40	9,936,500
9/16/2024	-1.00 / -3.42%	29.20	29.35	28.20	28.20	28.64	21.78	15,529,200
9/13/2024	+0.35 / +1.21%	28.90	29.70	28.90	29.20	29.38	22.55	13,972,200
9/12/2024	-0.15 / -0.52%	29.30	29.30	28.85	28.85	29.08	22.28	5,349,800
9/11/2024	+0.15 / +0.52%	28.70	29.30	28.35	29.00	28.85	22.40	10,316,300
9/10/2024	-0.30 / -1.03%	29.30	29.35	28.35	28.85	28.89	22.28	11,805,100
9/9/2024	-0.15 / -0.51%	29.05	29.45	28.75	29.15	29.15	22.51	7,297,300
9/6/2024	+0.15 / +0.51%	29.00	29.40	28.65	29.30	29.06	22.63	9,378,200
9/5/2024	0.00 / 0.00%	29.30	29.80	28.80	29.15	29.39	22.51	14,520,100
9/4/2024	-0.15 / -0.51%	28.65	29.25	28.65	29.15	29.01	22.51	9,734,700
8/30/2024	+0.10 / +0.34%	29.20	29.55	28.95	29.30	29.31	22.63	8,498,600
8/29/2024	-0.25 / -0.85%	29.35	29.60	29.05	29.20	29.32	22.55	6,157,200
8/28/2024	+0.25 / +0.86%	29.40	29.80	28.95	29.45	29.42	22.75	15,326,100
8/27/2024	-0.50 / -1.68%	29.40	29.75	29.00	29.20	29.31	22.55	9,100,300
8/26/2024	+0.95 / +3.30%	29.10	29.95	28.75	29.70	29.36	22.94	22,833,200

<<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