Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2021	+0.65 / +1.97%	33.10	34.25	33.00	33.70	33.69	12.28	4,755,000
4/8/2021	-0.15 / -0.45%	33.45	33.50	32.90	33.05	33.27	12.05	3,377,300
4/7/2021	+0.20 / +0.61%	33.00	33.30	32.80	33.20	33.03	12.10	2,886,800
4/6/2021	-0.30 / -0.90%	33.00	33.60	32.80	33.00	33.16	12.03	4,075,200
4/5/2021	+0.60 / +1.83%	33.50	33.50	32.80	33.30	33.20	12.14	5,339,700
4/2/2021	0.00 / 0.00%	33.40	33.50	32.60	32.70	33.02	11.92	4,325,100
4/1/2021	+1.80 / +5.83%	31.20	32.90	30.90	32.70	31.94	11.92	5,726,500
3/31/2021	-0.20 / -0.64%	31.20	31.45	30.80	30.90	31.15	11.26	2,176,500
3/30/2021	+0.65 / +2.13%	30.60	31.10	30.45	31.10	30.84	11.34	2,398,400
3/29/2021	+0.85 / +2.87%	30.25	30.55	29.95	30.45	30.28	11.10	2,145,800
3/26/2021	-0.40 / -1.33%	29.90	30.50	29.15	29.60	29.77	10.79	3,496,200
3/25/2021	0.00 / 0.00%	30.50	30.60	29.80	30.00	30.25	10.94	3,503,400
3/24/2021	-1.45 / -4.61%	31.00	31.35	30.00	30.00	30.72	10.94	4,392,700
3/23/2021	-0.60 / -1.87%	32.15	32.15	31.35	31.45	31.76	11.46	3,666,700
3/22/2021	-0.65 / -1.99%	32.60	32.80	32.05	32.05	32.45	11.68	2,466,300
3/19/2021	+0.45 / +1.40%	32.35	32.90	32.10	32.70	32.57	11.92	4,259,200
3/18/2021	+0.45 / +1.42%	32.20	32.50	31.90	32.25	32.22	11.76	2,933,800
3/17/2021	+0.35 / +1.11%	31.35	31.90	31.35	31.80	31.63	11.59	2,648,600
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

<<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