Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2021	+0.70 / +1.60%	44.00	44.90	43.60	44.50	44.33	16.56	5,287,900
6/21/2021	-0.80 / -1.79%	44.00	45.40	43.50	43.80	44.49	16.30	4,387,400
6/18/2021	+0.15 / +0.34%	45.00	45.30	44.10	44.60	44.62	16.60	4,565,200
6/17/2021	-0.05 / -0.11%	43.10	44.80	43.10	44.45	43.83	16.55	6,766,000
6/16/2021	-0.40 / -0.89%	44.00	45.50	43.10	44.50	44.47	16.56	7,337,500
6/15/2021	+2.75 / +6.52%	42.90	45.10	42.60	44.90	44.52	16.71	10,698,000
6/14/2021	+2.75 / +6.98%	39.50	42.15	39.10	42.15	39.40	15.69	12,185,100
6/11/2021	+1.25 / +3.28%	38.15	40.00	37.50	39.40	39.15	14.67	5,495,900
6/10/2021	-0.05 / -0.13%	38.10	38.95	37.30	38.15	38.11	14.20	5,372,400
6/9/2021	+1.05 / +2.83%	37.50	39.50	36.30	38.20	37.82	14.22	7,884,100
6/8/2021	-2.75 / -6.89%	39.10	40.10	37.15	37.15	38.45	13.83	6,712,000
6/7/2021	-1.90 / -4.55%	41.20	41.80	38.90	39.90	40.19	14.85	7,535,100
6/4/2021	-0.20 / -0.48%	42.00	42.60	41.30	41.80	41.99	15.56	5,929,000
6/3/2021	+2.20 / +5.53%	41.00	42.50	40.00	42.00	41.46	15.63	7,572,400
6/2/2021	+1.40 / +3.65%	38.10	39.80	37.80	39.80	38.66	14.81	6,737,700
6/1/2021	-0.85 / -2.17%	39.50	39.75	38.00	38.40	39.24	14.29	4,437,200
5/31/2021	+1.80 / +4.81%	38.30	39.45	37.70	39.25	38.48	14.61	8,566,700
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

<<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