Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2021	-0.60 / -1.87%	32.05	32.15	31.30	31.45	31.66	11.46	3,887,700
3/15/2021	-0.45 / -1.38%	32.50	32.60	32.00	32.05	32.21	11.68	3,065,800
3/12/2021	-0.10 / -0.31%	32.60	32.80	32.20	32.50	32.47	11.85	3,182,400
3/11/2021	+0.55 / +1.72%	32.50	33.20	32.40	32.60	32.72	11.88	6,795,200
3/10/2021	+0.85 / +2.72%	31.20	32.15	30.90	32.05	31.71	11.68	6,258,900
3/9/2021	-0.40 / -1.27%	31.25	31.60	30.75	31.20	31.26	11.37	3,202,000
3/8/2021	+0.60 / +1.94%	31.70	32.40	31.20	31.60	31.93	11.52	5,808,400
3/5/2021	+0.70 / +2.31%	30.00	31.00	29.55	31.00	29.98	11.30	4,498,200
3/4/2021	-0.85 / -2.73%	31.40	31.75	30.20	30.30	31.16	11.05	5,839,500
3/3/2021	+0.15 / +0.48%	31.10	31.25	30.85	31.15	31.10	11.36	4,510,400
3/2/2021	+0.05 / +0.16%	31.40	31.45	30.80	31.00	31.18	11.30	5,474,800
3/1/2021	+1.80 / +6.17%	29.90	30.95	29.40	30.95	30.39	11.28	6,413,700
2/26/2021	-0.15 / -0.51%	28.85	29.30	28.75	29.15	29.02	10.63	3,691,700
2/25/2021	+0.10 / +0.34%	29.70	29.75	29.00	29.30	29.34	10.68	3,002,800
2/24/2021	-0.40 / -1.35%	30.00	30.40	29.00	29.20	29.72	10.64	4,932,200
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

<<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