Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2022	+0.40 / +1.13%	35.85	36.15	35.65	35.90	35.90	17.72	2,335,300
3/21/2022	+0.20 / +0.57%	35.40	35.60	35.25	35.50	35.35	17.53	2,545,000
3/18/2022	-0.10 / -0.28%	35.60	35.60	35.30	35.30	35.43	17.43	2,454,100
3/17/2022	+0.40 / +1.14%	35.35	35.65	35.30	35.40	35.40	17.48	1,855,400
3/16/2022	+0.20 / +0.57%	35.10	35.35	34.95	35.00	35.13	17.28	2,026,600
3/15/2022	0.00 / 0.00%	34.80	35.35	34.75	34.80	34.95	17.18	3,166,200
3/14/2022	-1.40 / -3.87%	36.20	36.20	34.80	34.80	35.24	17.18	6,304,900
3/11/2022	-1.10 / -2.95%	37.10	37.50	36.15	36.20	36.78	17.87	5,513,500
3/10/2022	+0.20 / +0.54%	37.90	37.95	37.25	37.30	37.66	18.42	2,776,600
3/9/2022	-0.60 / -1.59%	37.80	38.10	36.85	37.10	37.27	18.32	5,365,100
3/8/2022	-0.20 / -0.53%	37.40	38.70	37.40	37.70	38.15	18.61	5,855,200
3/7/2022	-0.15 / -0.39%	37.60	38.10	37.45	37.90	37.86	18.71	4,334,700
3/4/2022	+0.50 / +1.33%	37.95	38.85	37.90	38.05	38.40	18.79	6,989,700
3/3/2022	+0.45 / +1.21%	37.60	37.80	37.05	37.55	37.27	18.54	3,836,300
3/2/2022	-0.80 / -2.11%	38.00	38.15	37.10	37.10	37.51	18.32	5,227,600
3/1/2022	+0.25 / +0.66%	37.75	38.15	37.65	37.90	37.93	18.71	3,562,400
2/28/2022	-0.15 / -0.40%	38.00	38.40	37.50	37.65	37.89	18.59	3,689,800
2/25/2022	+0.65 / +1.75%	37.80	38.40	37.30	37.80	37.87	18.66	5,547,700
2/24/2022	-0.95 / -2.49%	38.00	38.70	36.50	37.15	37.64	18.34	7,017,900
2/23/2022	+0.20 / +0.53%	38.10	38.50	38.00	38.10	38.18	18.81	3,429,200
2/22/2022	-0.60 / -1.56%	38.00	38.40	37.05	37.90	37.81	18.71	4,219,400
2/21/2022	+0.70 / +1.85%	37.95	39.00	37.90	38.50	38.62	19.01	5,100,900
2/18/2022	+0.70 / +1.89%	36.85	37.80	36.70	37.80	37.41	18.66	4,610,300
2/17/2022	-0.20 / -0.54%	37.50	37.50	37.05	37.10	37.21	18.32	2,048,300
2/16/2022	+0.45 / +1.22%	37.10	37.65	36.85	37.30	37.25	18.42	2,459,500
2/15/2022	-0.10 / -0.27%	36.95	37.40	36.35	36.85	36.79	18.19	2,848,600
2/14/2022	-1.55 / -4.03%	37.40	37.80	36.95	36.95	37.34	18.24	7,128,800
2/11/2022	+0.20 / +0.52%	38.00	38.90	38.00	38.50	38.56	19.01	1,452,100
2/10/2022	-0.25 / -0.65%	38.90	38.90	38.15	38.30	38.55	18.91	1,108,600
2/9/2022	-0.15 / -0.39%	38.70	39.20	38.50	38.55	38.95	19.03	1,754,300

<<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