End of day Prices (full format), 76 Days for (HMC) HMC CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2022-Dec-08 Thu
| 4.8
| 4.8
| 4.46
| 4.51
| 446,750
| 2,068,452
| ###
| ###
| 0.3 |
2022-Dec-07 Wed
| 4.48
| ###
| 4.455
| 4.53
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 4.85
| ###
| ###
| ###
| 773,980
| 0
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 4.85
| ###
| 4.77
| 4.81
| 369,274
| ###
| ###
| ###
| ### |
2022-Dec-02 Fri
| 4.81
| ###
| 4.7
| ###
| 719,087
| 1,689,854
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 4.77
| 4.84
| 1,173,859
| 2,799,653
| ###
| ###
| 0.3 |
2022-Nov-30 Wed
| ###
| 5.27
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Nov-28 Mon
| 5.25
| ###
| ###
| ###
| 394,377
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| 5.25
| ###
| 5.25
| 265,047
| 695,748
| ###
| ###
| 0.4 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 261,386
| 0
| 73.7
| 73.7
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 5
| ###
| 304,272
| 760,680
| 35.4
| 35.4
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
| 296,446
| 0
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 201,821
| 0
| 27.7
| 27.7
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 302,774
| 0
| 33.6
| 33.6
| 0.0 |
2022-Nov-14 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 4.8
| 4.8
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Nov-09 Wed
| ###
| 4.73
| ###
| 4.7
| 254,272
| 601,353
| 74.8
| 74.8
| 0.3 |
2022-Nov-08 Tue
| ###
| ###
| 4.52
| ###
| 283,343
| 640,355
| 31.1
| 31.1
| 0.0 |
2022-Nov-07 Mon
| 4.46
| 4.7
| 4.46
| ###
| 206,673
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 4.5
| 4.78
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 4.76
| 4.85
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 4.56
| 5
| 4.56
| ###
| 307,955
| 1,472,024
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 4.71
| 4.85
| 4.55
| 4.8
| 625,878
| 2,941,626
| ###
| ###
| 0.3 |
2022-Oct-28 Fri
| ###
| 4.46
| 4.24
| 4.45
| 571,544
| ###
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.25
| 4.425
| 4.25
| ###
| 447,525
| ###
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 4.5
| 4.5
| ###
| ###
| 349,420
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 4.22
| ###
| ###
| 4.28
| 389,486
| 0
| 82.4
| 82.4
| 0.3 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2022-Oct-20 Thu
| 4.45
| 4.45
| ###
| 4.4
| 361,979
| ###
| 36.0
| 36.0
| 0.3 |
2022-Oct-19 Wed
| ###
| ###
| 4.48
| 4.52
|
|
| 14.2
| 14.2
| 0.3 |
2022-Oct-18 Tue
| 4.5
| ###
| 4.46
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Oct-17 Mon
| 4.41
| 4.46
| ###
| ###
| 260,349
| 580,578
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 4.75
| 4.42
| 4.45
| 301,644
| ###
| 9.4
| 9.4
| 0.3 |
2022-Oct-13 Thu
| 4.48
| 4.52
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2022-Oct-12 Wed
| 4.43
| 4.52
| 4.41
| 4.5
| 249,688
| 1,114,856
| 83.5
| 83.5
| ### |
2022-Oct-11 Tue
| 4.45
| 4.52
| 4.4
| 4.46
| 300,289
| 1,339,288
| ###
| ###
| 0.3 |
2022-Oct-10 Mon
| ###
| 4.51
| 4.25
| 4.47
| 362,945
| ###
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| 4.74
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 4.72
| 4.86
| 4.7
| 4.82
|
|
| 79.5
| 79.5
| 0.3 |
2022-Oct-05 Wed
| 4.76
| 4.87
| 4.72
| 4.84
|
|
| 76.7
| 76.7
| 0.3 |
2022-Oct-04 Tue
| 4.47
| 4.74
| 4.47
| 4.73
| 314,553
| ###
| ###
| ###
| 0.3 |
2022-Oct-03 Mon
| ###
| 4.45
| ###
| 4.41
| 153,248
| 340,976
| ###
| ###
| ### |
2022-Sep-30 Fri
| ###
| 4.53
| ###
| 4.5
|
|
| ###
| ###
| ### |
2022-Sep-29 Thu
| 4.71
| 4.71
| 4.46
| 4.48
| 567,271
| ###
| ###
| ###
| ### |
2022-Sep-28 Wed
| 4.57
| 4.59
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Sep-27 Tue
| ###
| ###
| 4.49
| 4.55
|
|
| 23.9
| 23.9
| 0.3 |
2022-Sep-26 Mon
| 4.58
| ###
| 4.46
| ###
| 378,458
| ###
| 86.5
| 86.5
| 0.0 |
2022-Sep-23 Fri
| 4.86
| 4.87
| ###
| ###
| 727,326
| ###
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 360,779
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 4.79
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 4.82
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 4.87
| ###
| 4.8
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 4.73
| 4.79
| 549,079
| 1,298,571
| ###
| ###
| 0.3 |
2022-Sep-09 Fri
| ###
| 4.83
| ###
| 4.77
| 512,276
| 1,237,146
| 82.4
| 82.4
| ### |
2022-Sep-08 Thu
| ###
| ###
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| 4.7
| 4.82
| ###
| 4.73
|
|
| 77.6
| 77.6
| 0.3 |
2022-Sep-06 Tue
| 4.8
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Sep-05 Mon
| 4.74
| 4.84
| 4.71
| 4.84
| 246,685
| 1,177,920
| 85.1
| 85.1
| 0.3 |
2022-Sep-02 Fri
| 4.74
| 4.8
| ###
| 4.72
| 233,685
| 560,844
| 41.0
| 41.0
| 0.3 |
2022-Sep-01 Thu
| 4.83
| 4.87
| 4.72
| 4.72
| 485,922
| ###
| 29.2
| 29.2
| 0.3 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 279,545
| 0
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 5
| 606,253
| 0
| ###
| ###
| 0.4 |
2022-Aug-29 Mon
| ###
| 5.24
| ###
| ###
| 626,325
| 1,640,971
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 5.49
| 5.21
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Aug-25 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 4.84
| ###
| 4.78
| 5.21
|
|
| ###
| ###
| 0.4 |
|