Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2021	+1.15 / +3.17%	36.45	37.45	36.05	37.45	36.85	13.94	5,466,000
5/27/2021	-0.75 / -2.02%	37.05	37.45	35.90	36.30	36.81	13.51	4,547,200
5/26/2021	-0.40 / -1.07%	37.45	37.75	37.00	37.05	37.30	13.79	4,665,900
5/25/2021	+0.25 / +0.67%	37.00	37.70	36.80	37.45	37.16	13.94	5,172,900
5/24/2021	+1.00 / +2.76%	36.30	37.40	36.00	37.20	36.42	13.85	6,102,700
5/21/2021	-0.80 / -2.16%	36.80	37.45	36.20	36.20	36.95	13.47	5,735,400
5/20/2021	+1.55 / +4.37%	35.50	37.50	35.40	37.00	36.48	13.77	9,556,300
5/19/2021	+0.95 / +2.75%	34.50	35.50	34.40	35.45	34.97	13.20	4,676,900
5/18/2021	-0.10 / -0.29%	34.50	35.10	34.15	34.50	34.15	12.84	6,194,700
5/17/2021	-0.80 / -2.26%	35.80	35.80	34.50	34.60	34.50	12.88	5,741,000
5/14/2021	+0.35 / +1.00%	35.50	35.70	34.95	35.40	35.34	13.18	5,305,000
5/13/2021	+1.25 / +3.70%	33.50	35.80	33.50	35.05	35.05	13.05	12,670,200
5/12/2021	+1.20 / +3.68%	32.30	33.80	32.30	33.80	33.11	12.58	4,873,400
5/11/2021	-0.60 / -1.81%	33.50	34.15	32.60	32.60	33.43	12.13	4,725,300
5/10/2021	+2.15 / +6.77%	31.60	33.90	31.30	33.90	32.81	12.36	9,117,900
5/7/2021	-0.05 / -0.16%	31.40	32.30	31.00	31.75	31.56	11.57	4,979,392
5/6/2021	-0.10 / -0.31%	31.75	32.35	31.70	31.80	32.05	11.59	3,746,200
5/5/2021	+0.60 / +1.92%	31.50	32.40	31.35	31.90	31.87	11.63	3,372,400
5/4/2021	+0.60 / +1.95%	30.00	31.30	30.00	31.30	30.67	11.41	2,966,300
4/29/2021	+0.30 / +0.99%	30.60	31.40	30.60	30.70	30.94	11.19	1,931,300
4/28/2021	+0.40 / +1.33%	30.00	30.70	30.00	30.40	30.39	11.08	2,007,600
4/27/2021	-0.10 / -0.33%	30.10	30.50	29.90	30.00	30.18	10.94	2,300,500
4/26/2021	-1.40 / -4.44%	31.70	31.70	30.10	30.10	30.76	10.97	3,041,100
4/23/2021	+1.50 / +5.00%	30.10	31.50	29.60	31.50	30.60	11.48	5,406,000
4/22/2021	-2.00 / -6.25%	31.90	32.00	30.00	30.00	31.12	10.94	5,082,400
4/20/2021	-0.85 / -2.59%	33.00	33.30	31.80	32.00	32.58	11.67	3,872,100
4/19/2021	+0.85 / +2.66%	32.90	32.90	31.70	32.85	32.47	11.97	3,523,400
4/16/2021	-1.00 / -3.03%	32.60	33.10	31.50	32.00	32.25	11.67	5,603,700
4/15/2021	-0.90 / -2.65%	33.90	33.95	33.00	33.00	33.30	12.03	4,032,400
4/14/2021	+0.70 / +2.11%	33.00	33.95	32.80	33.90	33.34	12.36	4,883,500

<<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