SGX:HCMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.71	2.74	2.70	2.71	2.71	0.37%	162,100
Jun 9, 2026	2.72	2.72	2.70	2.70	2.70	-0.37%	124,500
Jun 8, 2026	2.71	2.72	2.70	2.71	2.71	0.37%	915,800
Jun 5, 2026	2.70	2.70	2.70	2.70	2.70	0.19%	377,800
Jun 4, 2026	2.80	2.80	2.78	2.78	2.69	-0.71%	137,200
Jun 3, 2026	2.80	2.80	2.80	2.80	2.71	-	367,500
Jun 2, 2026	2.79	2.80	2.78	2.80	2.71	0.36%	176,900
May 29, 2026	2.76	2.79	2.76	2.79	2.70	0.36%	310,100
May 28, 2026	2.76	2.79	2.74	2.78	2.69	-0.36%	106,900
May 26, 2026	2.78	2.80	2.78	2.79	2.70	-	801,700
May 25, 2026	2.79	2.79	2.79	2.79	2.70	-	4,000
May 22, 2026	2.82	2.82	2.79	2.79	2.70	-1.06%	551,200
May 21, 2026	2.82	2.83	2.82	2.82	2.73	-0.35%	65,600
May 20, 2026	2.83	2.83	2.83	2.83	2.74	-	188,200
May 19, 2026	2.87	2.87	2.83	2.83	2.74	-	501,700
May 18, 2026	2.83	2.83	2.82	2.83	2.74	0.71%	441,500
May 15, 2026	2.83	2.84	2.81	2.81	2.72	-0.71%	179,300
May 14, 2026	2.83	2.83	2.82	2.83	2.74	0.35%	251,600
May 13, 2026	2.81	2.82	2.80	2.82	2.73	-	152,700
May 12, 2026	2.81	2.82	2.81	2.82	2.73	0.36%	728,500
May 11, 2026	2.77	2.81	2.77	2.81	2.72	1.44%	415,900
May 8, 2026	2.78	2.78	2.77	2.77	2.69	-	14,500
May 7, 2026	2.76	2.77	2.76	2.77	2.69	0.36%	41,200
May 6, 2026	2.73	2.76	2.73	2.76	2.68	0.73%	377,800
May 5, 2026	2.73	2.74	2.73	2.74	2.66	-0.36%	161,000
May 4, 2026	2.77	2.77	2.73	2.75	2.67	-0.36%	266,500
Apr 30, 2026	2.79	2.79	2.76	2.76	2.68	-1.08%	301,500
Apr 29, 2026	2.77	2.79	2.77	2.79	2.70	1.82%	225,400
Apr 27, 2026	2.73	2.74	2.73	2.74	2.66	-	78,700
Apr 24, 2026	2.74	2.75	2.74	2.74	2.66	-	478,700
Apr 23, 2026	2.72	2.74	2.72	2.74	2.66	0.74%	286,900
Apr 22, 2026	2.72	2.72	2.72	2.72	2.64	-	15,600
Apr 21, 2026	2.70	2.72	2.70	2.72	2.64	1.87%	48,900
Apr 20, 2026	2.65	2.67	2.65	2.67	2.59	0.38%	1,297,700
Apr 17, 2026	2.66	2.66	2.64	2.66	2.58	0.76%	232,300
Apr 16, 2026	2.64	2.64	2.64	2.64	2.56	-0.38%	8,200
Apr 15, 2026	2.65	2.65	2.63	2.65	2.57	0.38%	71,900
Apr 14, 2026	2.65	2.65	2.64	2.64	2.56	-	361,700
Apr 13, 2026	2.63	2.65	2.63	2.64	2.56	-0.75%	63,200
Apr 10, 2026	2.63	2.66	2.63	2.66	2.58	1.53%	261,900
Apr 9, 2026	2.63	2.63	2.62	2.62	2.54	-0.76%	223,100
Apr 8, 2026	2.63	2.64	2.63	2.64	2.56	0.38%	1,105,200
Apr 6, 2026	2.63	2.63	2.63	2.63	2.55	0.38%	2,500
Apr 2, 2026	2.61	2.62	2.61	2.62	2.54	-	55,600
Apr 1, 2026	2.62	2.63	2.62	2.62	2.54	0.38%	450,600
Mar 31, 2026	2.58	2.61	2.58	2.61	2.53	1.16%	625,500
Mar 30, 2026	2.57	2.58	2.54	2.58	2.50	0.78%	404,100
Mar 27, 2026	2.54	2.56	2.54	2.56	2.48	1.59%	34,300
Mar 26, 2026	2.54	2.54	2.52	2.52	2.44	-1.18%	228,200
Mar 25, 2026	2.54	2.55	2.53	2.55	2.47	0.39%	672,300