Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/17/2020	-0.60 / -2.13%	27.95	28.20	27.30	27.55	27.82	9.89	6,134,820
12/16/2020	-0.40 / -1.40%	28.60	28.80	28.05	28.15	28.40	10.10	5,084,250
12/15/2020	-0.20 / -0.70%	28.60	29.15	28.20	28.55	28.67	10.24	4,877,910
12/14/2020	+1.30 / +4.74%	28.00	29.20	27.50	28.75	28.66	10.32	5,404,280
12/11/2020	+0.60 / +2.23%	26.80	27.45	26.30	27.45	26.81	9.85	5,954,580
12/10/2020	-0.45 / -1.65%	27.00	27.60	26.80	26.85	27.08	9.63	3,655,170
12/9/2020	+0.80 / +3.02%	26.95	27.90	26.90	27.30	27.29	9.80	4,512,980
12/8/2020	+1.70 / +6.85%	24.95	26.50	24.95	26.50	25.80	9.51	22,175,480
12/7/2020	+0.25 / +1.02%	24.60	24.85	24.55	24.80	24.72	8.90	2,509,980
12/4/2020	-0.35 / -1.41%	24.95	25.00	24.50	24.55	24.66	8.81	2,546,830
12/3/2020	+0.20 / +0.81%	24.95	25.20	24.80	24.90	24.95	8.93	2,744,120
12/2/2020	+0.15 / +0.61%	24.65	25.25	24.55	24.70	24.91	8.86	4,580,920
12/1/2020	+0.35 / +1.45%	23.75	24.55	23.75	24.55	24.13	8.81	3,029,100
11/30/2020	-0.40 / -1.63%	24.70	24.70	24.20	24.20	24.46	8.68	2,068,090
11/27/2020	+0.40 / +1.65%	24.40	24.70	24.25	24.60	24.47	8.83	2,045,670
11/26/2020	-0.10 / -0.41%	24.25	24.25	23.85	24.20	24.06	8.68	2,555,050
11/25/2020	-0.20 / -0.82%	24.50	24.75	24.20	24.30	24.49	8.72	2,727,214
11/24/2020	+0.25 / +1.03%	24.50	24.75	23.90	24.50	24.35	8.79	4,889,780
11/23/2020	+0.85 / +3.63%	23.50	24.30	23.10	24.25	23.88	8.70	6,742,180
11/20/2020	+0.10 / +0.43%	23.40	23.40	23.15	23.40	23.31	8.40	2,608,660
11/19/2020	+0.10 / +0.43%	23.35	23.45	23.15	23.30	23.28	8.36	3,367,900
11/18/2020	+0.20 / +0.87%	23.00	23.45	23.00	23.20	23.24	8.32	3,042,970
11/17/2020	+0.50 / +2.22%	22.65	23.10	22.50	23.00	22.78	8.25	2,849,510

<<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