SGX:HCMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.63	2.66	2.63	2.66	2.66	1.53%	261,900
Apr 9, 2026	2.63	2.63	2.62	2.62	2.62	-0.76%	223,100
Apr 8, 2026	2.63	2.64	2.63	2.64	2.64	0.38%	1,105,200
Apr 6, 2026	2.63	2.63	2.63	2.63	2.63	0.38%	2,500
Apr 2, 2026	2.61	2.62	2.61	2.62	2.62	-	55,600
Apr 1, 2026	2.62	2.63	2.62	2.62	2.62	0.38%	450,600
Mar 31, 2026	2.58	2.61	2.58	2.61	2.61	1.16%	625,500
Mar 30, 2026	2.57	2.58	2.54	2.58	2.58	0.78%	404,100
Mar 27, 2026	2.54	2.56	2.54	2.56	2.56	1.59%	34,300
Mar 26, 2026	2.54	2.54	2.52	2.52	2.52	-1.18%	228,200
Mar 25, 2026	2.54	2.55	2.53	2.55	2.55	0.39%	672,300
Mar 24, 2026	2.56	2.57	2.54	2.54	2.54	-	550,200
Mar 23, 2026	2.55	2.55	2.54	2.54	2.54	-1.17%	364,900
Mar 20, 2026	2.59	2.59	2.57	2.57	2.57	-1.53%	85,800
Mar 19, 2026	2.60	2.61	2.60	2.61	2.61	-	232,600
Mar 18, 2026	2.60	2.61	2.60	2.61	2.61	-	51,400
Mar 17, 2026	2.64	2.64	2.61	2.61	2.61	-0.38%	391,700
Mar 16, 2026	2.63	2.64	2.62	2.62	2.62	0.38%	57,800
Mar 13, 2026	2.58	2.61	2.58	2.61	2.61	1.56%	479,900
Mar 12, 2026	2.57	2.57	2.55	2.57	2.57	-	1,363,400
Mar 11, 2026	2.56	2.57	2.56	2.57	2.57	-	77,500
Mar 10, 2026	2.57	2.57	2.56	2.57	2.57	0.39%	79,800
Mar 9, 2026	2.55	2.56	2.55	2.56	2.56	-0.78%	150,000
Mar 6, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	162,500
Mar 5, 2026	2.54	2.57	2.54	2.57	2.57	0.78%	655,300
Mar 4, 2026	2.56	2.56	2.55	2.55	2.55	-0.78%	880,800
Mar 3, 2026	2.56	2.57	2.56	2.57	2.57	0.78%	608,200
Mar 2, 2026	2.55	2.57	2.55	2.55	2.55	-	281,100
Feb 27, 2026	2.55	2.56	2.55	2.55	2.55	-	24,600
Feb 26, 2026	2.58	2.58	2.55	2.55	2.55	-0.78%	165,700
Feb 25, 2026	2.57	2.58	2.56	2.57	2.57	-	509,100
Feb 24, 2026	2.59	2.59	2.57	2.57	2.57	-0.39%	194,200
Feb 23, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	17,700
Feb 20, 2026	2.63	2.63	2.56	2.56	2.56	-2.66%	683,500
Feb 19, 2026	2.58	2.63	2.58	2.63	2.63	2.73%	5,500
Feb 16, 2026	2.57	2.58	2.56	2.56	2.56	0.39%	10,900
Feb 13, 2026	2.53	2.55	2.53	2.55	2.55	0.39%	46,700
Feb 12, 2026	2.55	2.57	2.54	2.54	2.54	-0.39%	57,200
Feb 11, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	27,400
Feb 10, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	14,200
Feb 9, 2026	2.62	2.62	2.56	2.56	2.56	-2.29%	59,400
Feb 6, 2026	2.62	2.62	2.62	2.62	2.62	-	400
Feb 5, 2026	2.59	2.62	2.58	2.62	2.62	1.55%	4,600
Feb 4, 2026	2.59	2.59	2.58	2.58	2.58	0.78%	11,400
Feb 3, 2026	2.55	2.56	2.55	2.56	2.56	0.79%	12,200