Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2021	+0.30 / +0.61%	50.00	50.60	49.35	49.80	50.03	18.54	6,998,100
8/3/2021	+1.40 / +2.91%	48.10	49.50	47.50	49.50	48.46	18.42	7,303,600
8/2/2021	+0.25 / +0.52%	47.80	48.70	47.25	48.10	48.18	17.90	6,350,500
7/30/2021	+0.90 / +1.92%	47.20	48.50	47.00	47.85	47.74	17.81	7,748,500
7/29/2021	+1.05 / +2.29%	46.50	46.95	46.20	46.95	46.66	17.48	3,252,700
7/28/2021	-0.05 / -0.11%	45.70	46.50	45.50	45.90	46.12	17.08	2,213,000
7/27/2021	+1.25 / +2.80%	45.20	46.80	44.65	45.95	45.64	17.10	6,668,300
7/26/2021	-0.55 / -1.22%	45.05	45.60	44.00	44.70	44.81	16.64	4,191,400
7/23/2021	-1.40 / -3.00%	46.40	46.70	45.25	45.25	46.02	16.84	4,128,800
7/22/2021	+0.55 / +1.19%	46.00	47.30	45.75	46.65	46.60	17.36	3,517,600
7/21/2021	-1.40 / -2.95%	47.50	48.05	46.00	46.10	46.89	17.16	4,122,100
7/20/2021	+3.00 / +6.74%	44.80	47.60	43.90	47.50	45.56	17.68	5,790,900
7/19/2021	-3.30 / -6.90%	46.00	46.80	44.50	44.50	45.30	16.56	7,029,600
7/16/2021	-0.40 / -0.83%	48.20	48.70	47.70	47.80	48.18	17.79	4,845,400
7/15/2021	+2.10 / +4.56%	45.50	48.20	45.50	48.20	47.06	17.94	4,408,200
7/14/2021	-1.40 / -2.95%	47.50	48.25	45.00	46.10	46.64	17.16	4,370,100
7/13/2021	+2.75 / +6.15%	45.90	47.50	44.90	47.50	45.92	17.68	5,441,500
7/12/2021	-3.35 / -6.96%	46.50	47.40	44.75	44.75	45.35	16.66	8,940,200
7/9/2021	-2.50 / -4.94%	49.50	51.10	47.80	48.10	49.89	17.90	7,321,600
7/8/2021	-0.40 / -0.78%	51.00	52.50	50.10	50.60	51.12	18.83	5,032,900
7/7/2021	+1.60 / +3.24%	49.80	51.20	47.00	51.00	49.44	18.98	9,225,300
7/6/2021	-3.70 / -6.97%	53.00	54.80	49.40	49.40	52.28	18.39	8,038,600
7/5/2021	-1.40 / -2.57%	53.70	54.50	51.90	53.10	53.11	19.76	7,209,200
7/2/2021	+0.50 / +0.93%	54.50	56.50	53.50	54.50	54.52	20.29	6,290,500
7/1/2021	+2.90 / +5.68%	52.30	54.20	51.70	54.00	52.82	20.10	6,160,100
6/30/2021	+0.70 / +1.39%	50.10	51.50	50.10	51.10	50.80	19.02	5,671,900
6/29/2021	+1.40 / +2.86%	49.00	51.00	48.75	50.40	49.97	18.76	5,137,700
6/28/2021	+0.65 / +1.34%	49.90	49.90	48.50	49.00	49.24	18.24	5,021,600
6/25/2021	+3.15 / +6.97%	45.50	48.35	45.10	48.35	46.74	18.00	9,558,200
6/24/2021	-0.90 / -1.95%	46.50	46.50	44.70	45.20	45.54	16.82	4,693,100

<<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