Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2009	+3.50 / +4.27%	86.00	86.00	83.00	85.50	85.50	3.41	747,990
9/25/2009	+1.00 / +1.23%	80.00	82.00	79.50	82.00	82.00	3.27	369,320
9/24/2009	-1.50 / -1.82%	81.00	82.50	80.00	81.00	81.00	3.23	336,630
9/23/2009	+1.00 / +1.23%	85.50	85.50	82.00	82.50	82.50	3.29	790,500
9/22/2009	+3.00 / +3.82%	78.50	82.00	78.00	81.50	81.50	3.25	698,600
9/21/2009	+0.50 / +0.64%	78.50	79.50	78.50	78.50	78.50	3.13	354,390
9/18/2009	+0.50 / +0.65%	76.50	78.00	76.50	78.00	78.00	3.11	955,470
9/17/2009	-1.50 / -1.90%	79.00	79.50	76.00	77.50	77.50	3.09	504,140
9/16/2009	-1.50 / -1.86%	82.00	82.50	79.00	79.00	79.00	3.15	394,850
9/15/2009	+2.50 / +3.21%	80.00	80.50	78.00	80.50	80.50	3.21	556,000
9/14/2009	+1.50 / +1.96%	76.50	78.00	76.00	78.00	78.00	3.11	344,610
9/11/2009	+2.00 / +2.68%	76.00	76.50	75.00	76.50	76.50	3.05	530,400
9/10/2009	+2.50 / +3.47%	72.00	74.50	72.00	74.50	74.50	2.97	506,290
9/9/2009	-0.50 / -0.69%	73.50	73.50	71.00	72.00	72.00	2.87	245,280
9/8/2009	+3.00 / +4.32%	70.50	72.50	70.00	72.50	72.50	2.89	459,940
9/7/2009	-2.00 / -2.80%	70.00	71.00	68.00	69.50	69.50	2.77	377,780
9/4/2009	-3.50 / -4.67%	74.50	75.50	71.50	71.50	71.50	2.85	396,680
9/3/2009	+1.50 / +2.04%	74.00	77.00	73.50	75.00	75.00	2.99	761,530
9/1/2009	+3.50 / +5.00%	73.50	73.50	70.00	73.50	73.50	2.93	553,420
8/31/2009	+3.00 / +4.48%	69.00	70.00	68.50	70.00	70.00	2.79	588,590
8/28/2009	+0.50 / +0.75%	67.50	67.50	66.50	67.00	67.00	2.67	213,540
8/27/2009	-0.50 / -0.75%	67.00	67.00	66.00	66.50	66.50	2.65	222,860
8/26/2009	-1.00 / -1.47%	68.00	68.50	67.00	67.00	67.00	2.67	137,800
8/25/2009	-1.50 / -2.16%	68.50	69.50	67.50	68.00	68.00	2.71	166,120
8/24/2009	+1.00 / +1.46%	68.50	70.50	68.00	69.50	69.50	2.77	212,470
8/21/2009	+3.00 / +4.58%	68.00	68.50	67.50	68.50	68.50	2.73	812,500
8/20/2009	+0.50 / +0.77%	66.00	66.00	65.00	65.50	65.50	2.61	106,110
8/19/2009	+1.00 / +1.56%	65.00	65.50	64.00	65.00	65.00	2.59	153,710
8/18/2009	-0.50 / -0.78%	63.50	64.50	63.00	64.00	64.00	2.55	183,000
8/17/2009	-2.00 / -3.01%	66.50	66.50	64.50	64.50	64.50	2.57	98,740

<<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