Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2021	+0.30 / +1.02%	29.20	29.95	29.00	29.60	29.42	10.79	4,247,700
2/22/2021	+0.25 / +0.86%	29.25	29.75	29.00	29.30	29.38	10.68	4,770,900
2/19/2021	-0.15 / -0.51%	28.80	29.60	28.60	29.05	29.05	10.59	4,184,700
2/18/2021	-0.20 / -0.68%	29.30	29.80	29.00	29.20	29.34	10.64	4,485,600
2/17/2021	+1.20 / +4.26%	28.90	29.50	28.40	29.40	28.97	10.72	4,131,600
2/9/2021	+0.75 / +2.73%	27.45	28.25	26.90	28.20	27.72	10.28	4,863,300
2/8/2021	-0.55 / -1.96%	28.30	29.20	26.50	27.45	27.92	10.01	6,306,900
2/5/2021	+0.70 / +2.56%	27.50	28.30	27.30	28.00	27.78	10.21	3,772,600
2/4/2021	0.00 / 0.00%	27.30	27.95	26.80	27.30	27.37	9.95	4,825,500
2/3/2021	+1.70 / +6.64%	26.30	27.35	25.85	27.30	26.85	9.95	6,337,600
2/2/2021	+0.55 / +2.20%	25.05	25.85	24.15	25.60	25.10	9.33	3,925,700
2/1/2021	-1.85 / -6.88%	26.60	27.25	25.05	25.05	25.79	9.13	4,151,100
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

<<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