Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2026	-0.35 / -1.35%	25.90	25.90	25.05	25.60	25.44	25.60	2,324,900
7/23/2026	+0.65 / +2.57%	25.80	26.20	24.10	25.95	25.32	25.95	31,624,200
7/22/2026	-0.45 / -1.75%	25.85	26.00	25.30	25.30	25.64	25.30	5,563,100
7/21/2026	0.00 / 0.00%	25.50	25.75	24.75	25.75	25.42	25.75	4,415,200
7/20/2026	+0.35 / +1.38%	25.40	25.80	24.30	25.75	25.24	25.75	9,004,200
7/17/2026	+0.50 / +2.01%	25.00	26.30	25.00	25.40	25.72	25.40	8,688,800
7/16/2026	+1.60 / +6.87%	23.40	24.90	23.30	24.90	24.25	24.90	10,218,000
7/15/2026	-0.10 / -0.37%	26.80	27.10	26.75	27.00	26.92	23.28	26,593,500
7/14/2026	-0.50 / -1.81%	27.25	27.65	27.00	27.10	27.22	23.37	3,605,100
7/13/2026	-0.20 / -0.72%	27.75	27.75	26.60	27.60	27.05	23.80	8,641,200
7/10/2026	-0.30 / -1.07%	28.20	28.50	27.80	27.80	28.08	23.97	4,331,500
7/9/2026	-0.10 / -0.35%	28.05	28.65	28.00	28.10	28.35	24.23	12,298,300
7/8/2026	-0.40 / -1.40%	28.65	28.75	28.20	28.20	28.49	24.31	8,105,900
7/7/2026	+0.80 / +2.88%	27.70	29.00	27.60	28.60	28.30	24.66	5,460,500
7/6/2026	-0.75 / -2.63%	28.80	28.85	27.15	27.80	28.02	23.97	6,061,700
7/3/2026	-0.45 / -1.55%	29.00	29.15	28.50	28.55	28.76	24.62	4,741,300
7/2/2026	+0.90 / +3.20%	28.10	29.05	28.10	29.00	28.79	25.00	34,774,100
7/1/2026	+0.90 / +3.31%	27.50	28.30	27.35	28.10	27.96	24.23	27,764,080
6/30/2026	+0.25 / +0.93%	27.00	27.55	26.95	27.20	27.33	23.45	26,480,800
6/29/2026	+0.05 / +0.19%	27.00	27.10	26.95	26.95	27.01	23.24	34,714,503
6/26/2026	-0.05 / -0.19%	26.90	27.15	26.85	26.90	26.98	23.19	25,117,096
6/25/2026	-0.05 / -0.19%	27.00	27.45	26.90	26.95	27.08	23.24	1,956,500
6/24/2026	-0.55 / -2.00%	27.50	27.55	26.80	27.00	27.03	23.28	26,214,600
6/23/2026	-0.80 / -2.82%	28.40	28.50	27.50	27.55	28.10	23.75	5,165,900
6/22/2026	+0.10 / +0.35%	28.50	28.55	28.10	28.35	28.32	24.44	2,449,700
6/19/2026	-0.20 / -0.70%	28.45	28.60	27.80	28.25	28.22	24.36	2,712,900
6/18/2026	+0.95 / +3.45%	27.70	28.80	27.40	28.45	28.32	24.53	6,733,800
6/17/2026	-0.35 / -1.26%	27.90	28.15	27.50	27.50	27.77	23.71	38,648,600
6/16/2026	+0.40 / +1.46%	27.45	27.95	27.30	27.85	27.75	24.01	4,451,500
6/15/2026	+0.45 / +1.67%	27.50	27.95	27.30	27.45	27.57	23.67	3,854,200

<<Previous 30 days Next 10 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