HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.680 | 2.780 | 2.680 | 2.730 | 2.730 | 1,711,668 |
| 2026-10-16 | 2.660 | 2.750 | 2.650 | 2.730 | 2.730 | 1,304,579 |
| 2026-10-15 | 2.810 | 2.845 | 2.605 | 2.610 | 2.610 | 2,235,802 |
| 2026-10-14 | 2.900 | 2.910 | 2.815 | 2.840 | 2.840 | 1,082,966 |
| 2026-10-13 | 2.930 | 2.990 | 2.880 | 2.900 | 2.900 | 1,198,726 |
| 2026-10-12 | 3.080 | 3.080 | 2.875 | 2.910 | 2.910 | 870,215 |
| 2026-10-09 | 3.010 | 3.020 | 2.950 | 2.990 | 2.990 | 1,432,246 |
| 2026-10-08 | 3.030 | 3.040 | 2.970 | 3.010 | 3.010 | 1,087,928 |
| 2026-10-07 | 2.950 | 3.040 | 2.950 | 3.030 | 3.030 | 1,193,408 |
| 2026-10-06 | 2.900 | 3.020 | 2.885 | 3.000 | 3.000 | 1,167,073 |
| 2026-10-05 | 2.950 | 2.970 | 2.865 | 2.870 | 2.870 | 1,218,297 |
| 2026-10-02 | 3.040 | 3.040 | 2.900 | 2.920 | 2.920 | 977,584 |
| 2026-10-01 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 739,347 |
| 2026-09-30 | 2.990 | 3.100 | 2.950 | 3.060 | 3.060 | 1,400,399 |
| 2026-09-29 | 2.960 | 2.980 | 2.910 | 2.980 | 2.980 | 534,438 |
| 2026-09-28 | 2.970 | 3.000 | 2.930 | 2.960 | 2.960 | 952,816 |
| 2026-09-25 | 3.120 | 3.120 | 2.980 | 2.990 | 2.990 | 1,000,028 |
| 2026-09-24 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 749,361 |
| 2026-09-23 | 3.290 | 3.300 | 3.170 | 3.170 | 3.170 | 753,210 |
| 2026-09-22 | 3.270 | 3.310 | 3.200 | 3.250 | 3.250 | 786,839 |
| 2026-09-21 | 3.190 | 3.250 | 3.180 | 3.250 | 3.250 | 368,680 |
| 2026-09-18 | 3.310 | 3.330 | 3.215 | 3.230 | 3.230 | 1,307,576 |
| 2026-09-17 | 3.300 | 3.320 | 3.240 | 3.310 | 3.310 | 1,237,589 |
| 2026-09-16 | 3.250 | 3.280 | 3.200 | 3.260 | 3.260 | 822,045 |
| 2026-09-15 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 1,270,945 |
| 2026-09-14 | 3.250 | 3.335 | 3.190 | 3.280 | 3.280 | 1,147,358 |
| 2026-09-11 | 3.320 | 3.390 | 3.240 | 3.250 | 3.250 | 1,157,958 |
| 2026-09-10 | 3.440 | 3.480 | 3.400 | 3.450 | 3.450 | 1,229,011 |
| 2026-09-09 | 3.340 | 3.470 | 3.310 | 3.460 | 3.460 | 1,254,837 |
| 2026-09-08 | 3.360 | 3.380 | 3.240 | 3.320 | 3.320 | 1,321,714 |
| 2026-09-07 | 3.300 | 3.420 | 3.300 | 3.380 | 3.380 | 999,715 |
| 2026-09-04 | 3.160 | 3.380 | 3.160 | 3.360 | 3.360 | 1,938,505 |
| 2026-09-03 | 3.140 | 3.240 | 3.100 | 3.100 | 3.100 | 1,520,485 |
| 2026-09-02 | 3.150 | 3.225 | 3.085 | 3.140 | 3.140 | 1,809,882 |
| 2026-09-01 | 3.600 | 3.600 | 3.110 | 3.200 | 3.200 | 1,543,211 |
| 2026-08-31 | 3.280 | 3.355 | 3.230 | 3.250 | 3.190 | 1,634,515 |
| 2026-08-28 | 3.540 | 3.540 | 3.300 | 3.340 | 3.278 | 1,917,195 |
| 2026-08-27 | 3.400 | 3.590 | 3.320 | 3.380 | 3.318 | 7,847,968 |
| 2026-08-26 | 3.020 | 3.460 | 2.920 | 3.260 | 3.200 | 6,878,782 |
| 2026-08-25 | 2.920 | 2.950 | 2.890 | 2.930 | 2.876 | 357,550 |
| 2026-08-24 | 2.980 | 2.990 | 2.900 | 2.920 | 2.866 | 558,362 |
| 2026-08-21 | 3.050 | 3.050 | 2.905 | 2.940 | 2.886 | 527,384 |
| 2026-08-20 | 2.970 | 3.030 | 2.960 | 3.000 | 2.945 | 1,515,789 |
| 2026-08-19 | 3.000 | 3.010 | 2.940 | 2.990 | 2.935 | 973,671 |
| 2026-08-18 | 3.010 | 3.045 | 2.990 | 3.000 | 2.945 | 472,586 |
| 2026-08-17 | 3.040 | 3.050 | 2.980 | 3.020 | 2.964 | 584,470 |
| 2026-08-14 | 3.070 | 3.080 | 3.020 | 3.030 | 2.974 | 240,969 |
| 2026-08-13 | 3.110 | 3.110 | 3.000 | 3.060 | 3.004 | 553,025 |
| 2026-08-12 | 3.080 | 3.115 | 3.050 | 3.070 | 3.013 | 1,807,144 |
| 2026-08-11 | 3.060 | 3.090 | 3.030 | 3.080 | 3.023 | 791,621 |
| 2026-08-10 | 3.130 | 3.130 | 3.070 | 3.080 | 3.023 | 598,279 |
| 2026-08-07 | 3.090 | 3.140 | 3.080 | 3.080 | 3.023 | 288,452 |
| 2026-08-06 | 3.150 | 3.150 | 3.080 | 3.150 | 3.092 | 439,797 |
| 2026-08-05 | 3.080 | 3.170 | 3.030 | 3.150 | 3.092 | 1,211,814 |
| 2026-08-04 | 2.980 | 3.100 | 2.960 | 3.080 | 3.023 | 1,387,214 |
| 2026-08-03 | 2.850 | 2.980 | 2.850 | 2.980 | 2.925 | 664,997 |
| 2026-07-31 | 2.895 | 2.905 | 2.815 | 2.880 | 2.827 | 1,321,844 |
| 2026-07-30 | 2.890 | 2.930 | 2.820 | 2.830 | 2.778 | 831,753 |
| 2026-07-29 | 2.840 | 2.970 | 2.840 | 2.930 | 2.876 | 1,400,306 |
| 2026-07-28 | 2.880 | 2.890 | 2.820 | 2.880 | 2.827 | 352,331 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0600 AUD |
| 2026-03-03 | 0.0600 AUD |
| 2025-08-26 | 0.0600 AUD |
| 2025-02-25 | 0.0600 AUD |
| 2024-08-27 | 0.0600 AUD |
| 2024-02-26 | 0.0600 AUD |
| 2023-08-29 | 0.0600 AUD |
| 2023-03-01 | 0.0600 AUD |
| 2022-09-01 | 0.0600 AUD |
| 2022-03-01 | 0.0600 AUD |
| 2021-09-02 | 0.0600 AUD |
| 2021-03-02 | 0.0600 AUD |
| 2020-09-03 | 0.0750 AUD |
| 2020-03-04 | 0.0450 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.