Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2025	+0.40 / +1.54%	25.80	26.40	25.65	26.40	26.01	26.40	12,135,800
8/1/2025	+0.10 / +0.39%	25.85	26.75	25.50	26.00	26.04	26.00	16,561,700
7/31/2025	+0.30 / +1.17%	25.85	26.00	25.05	25.90	25.53	25.90	15,186,700
7/30/2025	+0.35 / +1.39%	25.35	25.90	24.85	25.60	25.37	25.60	17,127,700
7/29/2025	-1.90 / -7.00%	27.55	27.60	25.25	25.25	26.19	25.25	35,775,400
7/28/2025	+1.40 / +5.44%	26.40	27.35	26.05	27.15	26.85	27.15	27,605,900
7/25/2025	+0.60 / +2.39%	25.30	26.20	25.15	25.75	25.66	25.75	22,317,900
7/24/2025	-0.20 / -0.79%	25.50	25.50	25.00	25.15	25.19	25.15	9,934,600
7/23/2025	+0.05 / +0.20%	25.60	26.40	25.30	25.35	25.73	25.35	20,555,800
7/22/2025	+0.80 / +3.27%	24.35	25.60	24.30	25.30	25.03	25.30	17,997,100
7/21/2025	-0.45 / -1.80%	24.95	25.05	24.45	24.50	24.66	24.50	20,035,800
7/18/2025	+0.05 / +0.20%	25.00	25.40	24.85	24.95	25.08	24.95	16,005,700
7/17/2025	-0.25 / -0.99%	25.25	25.50	24.80	24.90	25.00	24.90	22,192,400
7/16/2025	-0.10 / -0.40%	25.25	25.55	24.80	25.15	25.25	25.15	19,245,000
7/15/2025	+0.25 / +1.00%	25.00	26.40	24.80	25.25	25.74	25.25	26,944,800
7/14/2025	+0.05 / +0.20%	25.05	25.50	24.35	25.00	24.95	25.00	19,976,200
7/11/2025	+0.60 / +2.46%	24.35	25.40	24.00	24.95	24.69	24.95	24,271,000
7/10/2025	-0.10 / -0.41%	24.80	24.80	24.25	24.35	24.41	24.35	12,500,901
7/9/2025	+0.50 / +2.09%	24.10	25.00	24.05	24.45	24.51	24.45	19,736,800
7/8/2025	+0.20 / +0.84%	23.90	24.25	23.65	23.95	23.87	23.95	18,456,400
7/7/2025	+0.25 / +1.06%	23.80	24.00	23.50	23.75	23.73	23.75	12,497,100
7/4/2025	+0.30 / +1.29%	23.30	23.85	23.30	23.50	23.53	23.50	14,588,300
7/3/2025	+0.50 / +2.20%	22.80	23.80	22.60	23.20	23.17	23.20	23,375,100
7/2/2025	+1.45 / +6.82%	21.25	22.70	21.20	22.70	22.11	22.70	22,468,500
7/1/2025	-0.15 / -0.70%	21.50	21.55	21.20	21.25	21.32	21.25	7,417,300
6/30/2025	+0.25 / +1.18%	21.40	21.65	21.35	21.40	21.52	21.40	10,889,400
6/27/2025	+0.30 / +1.44%	20.95	21.35	20.90	21.15	21.15	21.15	8,203,400
6/26/2025	-0.10 / -0.48%	20.95	21.05	20.65	20.85	20.82	20.85	5,285,000
6/25/2025	+0.10 / +0.48%	20.90	21.30	20.80	20.95	21.05	20.95	8,076,801
6/24/2025	+0.60 / +2.96%	20.90	21.10	20.65	20.85	20.82	20.85	17,897,600

<<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