Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/3/2026	+0.65 / +2.44%	26.55	27.50	26.55	27.30	27.18	27.30	25,769,155
6/2/2026	-0.50 / -1.84%	27.30	27.30	26.65	26.65	26.91	26.65	4,342,700
6/1/2026	-0.30 / -1.09%	27.40	27.60	26.90	27.15	27.17	27.15	6,912,300
5/29/2026	-0.10 / -0.36%	27.70	28.15	27.40	27.45	27.66	27.45	17,608,400
5/28/2026	+0.05 / +0.18%	27.40	27.95	27.20	27.55	27.55	27.55	4,341,800
5/27/2026	-0.30 / -1.08%	27.75	27.80	27.20	27.50	27.45	27.50	12,798,200
5/26/2026	-0.35 / -1.24%	28.20	28.45	27.70	27.80	28.09	27.80	12,370,400
5/25/2026	-0.35 / -1.23%	28.40	28.70	28.15	28.15	28.33	28.15	2,337,100
5/22/2026	-0.40 / -1.38%	28.70	29.30	27.95	28.50	28.57	28.50	9,990,400
5/21/2026	-0.70 / -2.36%	29.65	29.65	28.90	28.90	29.13	28.90	21,575,700
5/20/2026	-0.40 / -1.33%	30.00	30.10	28.50	29.60	29.33	29.60	12,070,900
5/19/2026	+0.40 / +1.35%	29.55	30.45	29.55	30.00	29.98	30.00	33,313,200
5/18/2026	+0.85 / +2.96%	28.50	29.90	28.35	29.60	29.39	29.60	17,488,100
5/15/2026	+0.50 / +1.77%	28.40	28.90	28.15	28.75	28.59	28.75	9,187,900
5/14/2026	-0.25 / -0.88%	28.50	28.85	28.15	28.25	28.55	28.25	27,667,300
5/13/2026	+0.80 / +2.89%	28.00	28.85	27.70	28.50	28.38	28.50	30,902,800
5/12/2026	+0.15 / +0.54%	27.25	28.25	27.25	27.70	27.82	27.70	6,869,300
5/11/2026	-0.40 / -1.43%	28.00	28.30	27.45	27.55	27.88	27.55	7,806,300
5/8/2026	-0.25 / -0.89%	28.05	28.45	27.05	27.95	27.71	27.95	18,635,100
5/7/2026	-0.25 / -0.88%	28.45	28.65	27.85	28.20	28.20	28.20	14,913,400
5/6/2026	+1.85 / +6.95%	26.60	28.45	26.60	28.45	27.94	28.45	33,853,700
5/5/2026	+0.25 / +0.95%	26.20	26.75	26.00	26.60	26.41	26.60	4,940,800
5/4/2026	-0.40 / -1.50%	26.95	27.05	26.35	26.35	26.74	26.35	4,314,100
4/29/2026	0.00 / 0.00%	26.80	27.05	26.60	26.75	26.84	26.75	3,340,300
4/28/2026	+0.55 / +2.10%	26.30	27.10	25.80	26.75	26.60	26.75	7,020,800
4/24/2026	-0.60 / -2.24%	26.75	26.75	26.20	26.20	26.36	26.20	7,505,100
4/23/2026	-0.45 / -1.65%	27.20	27.50	26.10	26.80	26.75	26.80	17,498,301
4/22/2026	-0.05 / -0.18%	27.30	27.65	27.05	27.25	27.37	27.25	10,647,800
4/21/2026	-0.65 / -2.33%	27.95	28.40	26.95	27.30	27.48	27.30	33,231,200
4/20/2026	+0.95 / +3.52%	26.90	28.30	26.90	27.95	27.90	27.95	43,084,000

<<Previous 30 days Next 21 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