SGX:HCMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.57	2.57	2.57	2.57	2.57	-	217,400
Sep 16, 2026	2.57	2.57	2.57	2.57	2.57	-	194,900
Sep 15, 2026	2.58	2.58	2.57	2.57	2.57	-	138,200
Sep 14, 2026	2.55	2.57	2.55	2.57	2.57	0.78%	264,800
Sep 11, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	2,100
Sep 10, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	3,700
Sep 9, 2026	2.54	2.55	2.54	2.55	2.55	-	454,400
Sep 8, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	71,900
Sep 7, 2026	2.57	2.57	2.54	2.54	2.54	-1.55%	167,900
Sep 4, 2026	2.59	2.60	2.57	2.58	2.58	0.39%	655,500
Sep 3, 2026	2.59	2.59	2.57	2.57	2.57	-0.39%	258,200
Sep 2, 2026	2.58	2.58	2.57	2.58	2.58	-	230,400
Sep 1, 2026	2.57	2.58	2.57	2.58	2.58	-	306,400
Aug 31, 2026	2.58	2.58	2.57	2.58	2.58	-	618,400
Aug 28, 2026	2.56	2.58	2.56	2.58	2.58	0.39%	1,175,100
Aug 27, 2026	2.59	2.59	2.57	2.57	2.57	-1.15%	122,100
Aug 26, 2026	2.60	2.60	2.60	2.60	2.60	-	211,900
Aug 25, 2026	2.60	2.60	2.60	2.60	2.60	0.51%	2,300
Aug 24, 2026	2.68	2.68	2.67	2.67	2.59	-0.37%	171,800
Aug 20, 2026	2.67	2.68	2.67	2.68	2.60	0.37%	2,000
Aug 19, 2026	2.67	2.67	2.67	2.67	2.59	-0.37%	78,000
Aug 18, 2026	2.67	2.68	2.67	2.68	2.60	-0.37%	78,300
Aug 17, 2026	2.68	2.70	2.67	2.69	2.61	0.37%	619,900
Aug 14, 2026	2.68	2.69	2.68	2.68	2.60	0.75%	55,900
Aug 13, 2026	2.67	2.67	2.66	2.66	2.58	-0.37%	559,800
Aug 12, 2026	2.66	2.67	2.66	2.67	2.59	0.75%	162,900
Aug 11, 2026	2.67	2.68	2.65	2.65	2.57	-0.75%	182,000
Aug 7, 2026	2.68	2.68	2.67	2.67	2.59	-0.74%	249,400
Aug 6, 2026	2.69	2.69	2.69	2.69	2.61	-0.74%	31,100
Aug 5, 2026	2.70	2.71	2.68	2.71	2.63	0.37%	133,900
Aug 4, 2026	2.71	2.71	2.70	2.70	2.62	-1.46%	1,378,400
Aug 3, 2026	2.73	2.74	2.73	2.74	2.65	0.37%	87,400
Jul 31, 2026	2.73	2.73	2.72	2.73	2.65	-2.15%	1,120,300
Jul 30, 2026	2.77	2.79	2.77	2.79	2.70	0.72%	166,400
Jul 29, 2026	2.76	2.77	2.76	2.77	2.68	1.09%	60,800
Jul 28, 2026	2.73	2.74	2.73	2.74	2.65	1.11%	385,200
Jul 27, 2026	2.70	2.71	2.70	2.71	2.63	1.50%	232,900
Jul 24, 2026	2.70	2.70	2.67	2.67	2.59	-0.37%	110,300
Jul 23, 2026	2.66	2.69	2.66	2.68	2.60	1.13%	1,000,500
Jul 22, 2026	2.65	2.66	2.65	2.65	2.57	-	948,700
Jul 21, 2026	2.64	2.66	2.64	2.65	2.57	-	173,600
Jul 20, 2026	2.64	2.67	2.64	2.65	2.57	1.15%	976,200
Jul 17, 2026	2.63	2.64	2.62	2.62	2.54	-	731,200
Jul 16, 2026	2.62	2.62	2.62	2.62	2.54	0.38%	786,000
Jul 15, 2026	2.61	2.61	2.61	2.61	2.53	-	113,300
Jul 14, 2026	2.61	2.62	2.61	2.61	2.53	-0.38%	363,300
Jul 13, 2026	2.61	2.62	2.61	2.62	2.54	0.77%	82,100
Jul 10, 2026	2.59	2.60	2.59	2.60	2.52	0.39%	466,600
Jul 9, 2026	2.59	2.61	2.59	2.59	2.51	-	181,000
Jul 8, 2026	2.58	2.61	2.58	2.59	2.51	1.57%	409,400