HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 3.550
+0.330 (10.25%)
Nov 27, 2025, 4:10 PM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3.28 | 3.57 | 3.25 | 3.51 | - | 8.85% | 1,850,027 |
| Nov 26, 2025 | 3.19 | 3.31 | 3.18 | 3.22 | 3.22 | 2.22% | 2,489,899 |
| Nov 25, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -1.56% | 1,456,818 |
| Nov 24, 2025 | 3.18 | 3.26 | 3.17 | 3.20 | 3.20 | -0.62% | 2,212,051 |
| Nov 21, 2025 | 3.17 | 3.32 | 3.12 | 3.22 | 3.22 | 1.58% | 3,740,851 |
| Nov 20, 2025 | 2.99 | 3.20 | 2.99 | 3.17 | 3.17 | 6.02% | 2,602,792 |
| Nov 19, 2025 | 2.93 | 3.11 | 2.92 | 2.99 | 2.99 | 1.36% | 2,905,318 |
| Nov 18, 2025 | 2.94 | 3.01 | 2.92 | 2.95 | 2.95 | 0.34% | 1,721,018 |
| Nov 17, 2025 | 2.92 | 2.97 | 2.88 | 2.94 | 2.94 | 1.38% | 1,414,719 |
| Nov 14, 2025 | 2.91 | 2.93 | 2.85 | 2.90 | 2.90 | -2.68% | 2,385,524 |
| Nov 13, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.30% | 3,522,708 |
| Nov 12, 2025 | 3.15 | 3.19 | 3.05 | 3.05 | 3.05 | -2.56% | 1,947,302 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 1,118,566 |
| Nov 10, 2025 | 3.12 | 3.20 | 3.12 | 3.15 | 3.15 | 1.61% | 1,186,285 |
| Nov 7, 2025 | 3.12 | 3.17 | 3.09 | 3.10 | 3.10 | -0.64% | 2,107,268 |
| Nov 6, 2025 | 3.17 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 1,357,654 |
| Nov 5, 2025 | 3.24 | 3.27 | 3.10 | 3.15 | 3.15 | -2.78% | 1,659,022 |
| Nov 4, 2025 | 3.23 | 3.28 | 3.13 | 3.24 | 3.24 | -0.31% | 2,471,856 |
| Nov 3, 2025 | 3.11 | 3.25 | 3.10 | 3.25 | 3.25 | 4.84% | 1,994,278 |
| Oct 31, 2025 | 3.19 | 3.21 | 3.10 | 3.10 | 3.10 | -3.43% | 1,502,532 |
| Oct 30, 2025 | 3.10 | 3.22 | 3.08 | 3.21 | 3.21 | 2.88% | 1,848,939 |
| Oct 29, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.58% | 2,249,762 |
| Oct 28, 2025 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | -3.35% | 2,267,281 |
| Oct 27, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | 0.92% | 1,904,699 |
| Oct 24, 2025 | 3.23 | 3.30 | 3.19 | 3.25 | 3.25 | 1.56% | 1,922,548 |
| Oct 23, 2025 | 3.26 | 3.29 | 3.20 | 3.20 | 3.20 | -2.44% | 1,099,402 |
| Oct 22, 2025 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | 1.86% | 2,434,633 |
| Oct 21, 2025 | 3.22 | 3.25 | 3.17 | 3.22 | 3.22 | 1.90% | 2,142,743 |
| Oct 20, 2025 | 3.36 | 3.36 | 3.15 | 3.16 | 3.16 | -6.23% | 2,693,208 |
| Oct 17, 2025 | 3.39 | 3.58 | 3.32 | 3.37 | 3.37 | -1.17% | 3,003,266 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.37 | 3.41 | 3.41 | -5.80% | 3,132,049 |
| Oct 15, 2025 | 3.35 | 3.66 | 3.32 | 3.62 | 3.62 | 7.42% | 6,272,186 |
| Oct 14, 2025 | 3.09 | 3.40 | 3.07 | 3.37 | 3.37 | 8.71% | 9,097,549 |
| Oct 13, 2025 | 3.15 | 3.17 | 3.06 | 3.10 | 3.10 | 0.98% | 4,778,595 |
| Oct 10, 2025 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 2,153,505 |
| Oct 9, 2025 | 3.15 | 3.17 | 3.09 | 3.09 | 3.09 | -0.32% | 1,872,663 |
| Oct 8, 2025 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 2,577,043 |
| Oct 7, 2025 | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | -1.89% | 3,743,506 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.17 | 3.18 | 3.18 | -5.36% | 2,312,143 |
| Oct 3, 2025 | 3.30 | 3.43 | 3.26 | 3.36 | 3.36 | 7.35% | 6,985,500 |
| Oct 2, 2025 | 3.21 | 3.30 | 3.11 | 3.13 | 3.13 | -2.19% | 4,496,631 |
| Oct 1, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 0.63% | 2,676,221 |
| Sep 30, 2025 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | -1.55% | 3,156,955 |
| Sep 29, 2025 | 3.30 | 3.34 | 3.21 | 3.23 | 3.23 | -1.52% | 2,573,177 |
| Sep 26, 2025 | 3.30 | 3.35 | 3.27 | 3.28 | 3.28 | -2.09% | 2,988,676 |
| Sep 25, 2025 | 3.25 | 3.39 | 3.22 | 3.35 | 3.35 | 0.30% | 3,637,365 |
| Sep 24, 2025 | 3.26 | 3.41 | 3.23 | 3.34 | 3.34 | 0.30% | 3,837,920 |
| Sep 23, 2025 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -1.77% | 2,241,406 |
| Sep 22, 2025 | 3.48 | 3.50 | 3.38 | 3.39 | 3.39 | -1.17% | 1,609,908 |
| Sep 19, 2025 | 3.45 | 3.53 | 3.43 | 3.43 | 3.43 | -1.44% | 3,799,701 |