Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	0.00 / 0.00%	38.45	38.50	38.10	38.20	38.29	5.86	264,070
8/29/2017	-0.80 / -2.05%	38.80	39.00	38.20	38.20	38.52	5.86	466,490
8/28/2017	+0.85 / +2.23%	38.15	39.00	37.80	39.00	38.39	5.98	497,040
8/25/2017	-0.15 / -0.39%	38.30	38.45	38.00	38.15	38.22	5.85	351,110
8/24/2017	+0.30 / +0.79%	38.20	38.75	37.90	38.30	38.28	5.87	501,100
8/23/2017	+0.50 / +1.33%	37.60	38.80	37.60	38.00	38.22	5.83	745,890
8/22/2017	-2.50 / -6.25%	40.00	40.30	37.50	37.50	38.60	5.75	710,650
8/21/2017	-0.55 / -1.36%	40.00	40.85	40.00	40.00	40.28	6.13	275,040
8/18/2017	+0.55 / +1.38%	40.00	40.80	39.20	40.55	39.91	6.22	407,150
8/17/2017	-1.50 / -3.61%	41.40	41.90	40.00	40.00	40.76	6.13	584,230
8/16/2017	-0.10 / -0.24%	41.60	42.00	41.05	41.50	41.52	6.36	416,610
8/15/2017	-0.20 / -0.48%	42.00	42.20	41.50	41.60	41.72	6.38	262,340
8/14/2017	+0.40 / +0.97%	41.20	41.90	41.20	41.80	41.51	6.41	219,180
8/11/2017	+0.25 / +0.61%	41.20	41.75	41.00	41.40	41.24	6.35	293,850
8/10/2017	-0.35 / -0.84%	41.10	41.90	41.00	41.15	41.49	6.31	308,280
8/9/2017	-1.60 / -3.71%	42.90	42.90	41.50	41.50	41.95	6.36	493,750
8/8/2017	-0.70 / -1.60%	43.80	43.80	43.10	43.10	43.41	6.61	346,930
8/7/2017	0.00 / 0.00%	44.20	45.00	43.80	43.80	44.40	6.71	524,290
8/4/2017	+0.90 / +2.10%	43.30	43.80	42.65	43.80	43.06	6.71	357,880
8/3/2017	-0.10 / -0.23%	43.40	43.40	42.50	42.90	42.89	6.58	454,370
8/2/2017	-0.55 / -1.26%	43.00	43.60	42.85	43.00	43.08	6.59	477,720
8/1/2017	-0.25 / -0.57%	43.80	43.80	43.30	43.55	43.51	6.68	370,480
7/31/2017	+1.10 / +2.58%	42.70	43.80	42.70	43.80	43.19	6.71	684,620
7/28/2017	+0.20 / +0.47%	42.50	42.90	42.20	42.70	42.65	6.55	330,110
7/27/2017	0.00 / 0.00%	42.50	42.80	42.15	42.50	42.49	6.52	674,570
7/26/2017	+0.90 / +2.16%	41.95	42.80	41.80	42.50	42.21	6.52	515,650
7/25/2017	+0.80 / +1.96%	40.50	41.60	40.40	41.60	41.21	6.38	498,880
7/24/2017	-0.20 / -0.49%	40.80	41.40	40.00	40.80	40.84	6.25	410,940
7/21/2017	+0.35 / +0.86%	41.50	41.50	40.90	41.00	41.14	6.29	574,120
7/20/2017	-0.45 / -1.09%	41.10	41.10	40.15	40.65	40.49	6.23	417,420

<<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