Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2021	-1.80 / -3.38%	53.20	53.70	51.50	51.50	52.36	19.17	5,436,300
9/13/2021	-1.90 / -3.44%	55.00	55.10	52.80	53.30	53.66	19.84	8,950,400
9/10/2021	-0.30 / -0.54%	55.70	56.30	55.00	55.20	55.69	20.55	2,730,000
9/9/2021	+0.30 / +0.54%	55.00	55.80	54.90	55.50	55.32	20.66	3,565,600
9/8/2021	-1.10 / -1.95%	56.90	57.30	54.50	55.20	56.02	20.55	5,890,700
9/7/2021	+0.70 / +1.26%	56.00	57.40	55.90	56.30	56.49	20.96	6,231,700
9/6/2021	+0.70 / +1.28%	55.60	55.80	54.60	55.60	55.29	20.70	4,745,700
9/1/2021	+0.30 / +0.55%	54.40	55.50	53.90	54.90	54.33	20.43	5,464,900
8/31/2021	-0.90 / -1.62%	55.50	55.80	54.60	54.60	55.32	20.32	5,199,400
8/30/2021	+2.00 / +3.74%	53.90	55.50	53.00	55.50	54.00	20.66	5,201,800
8/27/2021	+1.20 / +2.29%	51.70	53.50	50.90	53.50	51.85	19.91	6,572,600
8/26/2021	-1.90 / -3.51%	54.20	54.50	51.80	52.30	53.23	19.47	6,115,000
8/25/2021	+1.00 / +1.88%	53.20	54.30	52.30	54.20	53.24	20.17	4,689,400
8/24/2021	-3.90 / -6.83%	57.20	57.50	53.20	53.20	54.59	19.80	10,587,900
8/23/2021	+0.10 / +0.18%	57.00	58.20	56.20	57.10	57.47	21.25	7,590,000
8/20/2021	+0.60 / +1.06%	56.30	58.00	55.10	57.00	56.73	21.22	13,393,800
8/19/2021	+0.50 / +0.89%	55.90	56.80	55.00	56.40	56.07	20.99	4,220,800
8/18/2021	+0.90 / +1.64%	54.70	56.90	54.30	55.90	55.80	20.81	7,064,000
8/17/2021	-0.70 / -1.26%	55.40	55.80	54.50	55.00	55.18	20.47	5,677,200
8/16/2021	+2.80 / +5.29%	54.10	56.10	54.00	55.70	55.04	20.73	7,501,600
8/13/2021	+2.10 / +4.13%	51.00	52.90	50.90	52.90	51.74	19.69	9,592,400
8/12/2021	-0.20 / -0.39%	50.70	52.00	50.40	50.80	51.22	18.91	5,679,300
8/11/2021	-0.70 / -1.35%	51.70	52.90	51.00	51.00	51.87	18.98	5,888,400
8/10/2021	-0.10 / -0.19%	52.50	52.50	51.20	51.70	51.76	19.24	5,500,400
8/9/2021	+2.50 / +5.07%	49.00	52.10	48.90	51.80	50.72	19.28	9,134,000
8/6/2021	-1.20 / -2.38%	50.40	50.60	49.30	49.30	50.02	18.35	6,651,300
8/5/2021	+0.70 / +1.41%	49.50	50.60	49.10	50.50	50.15	18.80	6,004,800
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

<<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