HMC Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.660	5.660	5.490	5.560	5.139	3,369,195
2023-12-13	5.580	5.580	5.410	5.480	5.065	1,106,499
2023-12-12	5.500	5.500	5.400	5.420	5.009	452,956
2023-12-11	5.500	5.520	5.430	5.460	5.046	693,383
2023-12-08	5.500	5.505	5.405	5.470	5.055	511,545
2023-12-07	5.500	5.760	5.440	5.460	5.046	1,319,531
2023-12-06	5.050	5.740	4.980	5.700	5.268	1,705,072
2023-12-05	4.980	5.020	4.920	4.960	4.584	196,779
2023-12-04	4.920	5.050	4.910	5.030	4.649	600,298
2023-12-01	4.600	4.900	4.600	4.870	4.501	280,109
2023-11-30	4.880	4.880	4.720	4.820	4.455	480,515
2023-11-29	4.720	4.860	4.620	4.820	4.455	315,417
2023-11-28	4.620	4.770	4.620	4.740	4.381	201,938
2023-11-27	4.760	4.790	4.660	4.660	4.307	293,676
2023-11-24	4.700	4.740	4.670	4.730	4.372	102,954
2023-11-23	4.700	4.760	4.670	4.670	4.316	289,169
2023-11-22	4.960	4.960	4.780	4.780	4.418	239,081
2023-11-21	5.090	5.100	4.970	4.970	4.593	599,059
2023-11-20	4.890	5.110	4.890	5.090	4.704	607,732
2023-11-17	4.970	4.970	4.860	4.940	4.566	509,839
2023-11-16	5.120	5.190	4.980	5.000	4.621	628,583
2023-11-15	4.980	5.130	4.920	5.120	4.732	472,626
2023-11-14	4.740	4.780	4.700	4.710	4.353	337,403
2023-11-13	4.640	4.670	4.600	4.600	4.251	292,164
2023-11-10	4.610	4.670	4.605	4.640	4.288	195,842
2023-11-09	4.800	4.800	4.675	4.680	4.325	232,444
2023-11-08	4.700	4.770	4.630	4.680	4.325	388,938
2023-11-07	4.610	4.630	4.590	4.600	4.251	306,308
2023-11-06	4.650	4.660	4.590	4.630	4.279	384,844
2023-11-03	4.610	4.630	4.550	4.560	4.214	359,094
2023-11-02	4.320	4.510	4.310	4.450	4.113	2,382,458
2023-11-01	4.570	4.620	4.250	4.270	3.946	470,726
2023-10-31	4.090	4.290	4.060	4.250	3.928	493,436
2023-10-30	4.180	4.260	4.110	4.220	3.900	645,969
2023-10-27	4.350	4.360	4.240	4.270	3.946	378,204
2023-10-26	4.390	4.430	4.260	4.280	3.956	1,343,026
2023-10-25	4.550	4.570	4.400	4.430	4.094	760,081
2023-10-24	4.590	4.660	4.530	4.580	4.233	490,577
2023-10-23	4.600	4.680	4.600	4.640	4.288	758,637
2023-10-20	4.600	4.680	4.590	4.650	4.298	570,278
2023-10-19	4.730	4.730	4.650	4.710	4.353	982,281
2023-10-18	4.690	4.825	4.670	4.810	4.446	480,554
2023-10-17	4.800	4.800	4.625	4.690	4.335	422,760
2023-10-16	4.600	4.685	4.595	4.610	4.261	583,020
2023-10-13	4.600	4.660	4.520	4.620	4.270	1,145,502
2023-10-12	4.770	4.770	4.680	4.680	4.325	915,775
2023-10-11	4.680	4.730	4.650	4.700	4.344	492,828
2023-10-10	4.680	4.740	4.650	4.670	4.316	537,196
2023-10-09	4.660	4.700	4.645	4.660	4.307	441,846
2023-10-06	4.600	4.680	4.580	4.650	4.298	958,663
2023-10-05	4.590	4.710	4.590	4.660	4.307	263,200
2023-10-04	4.560	4.620	4.510	4.600	4.251	684,132
2023-10-03	4.580	4.640	4.500	4.590	4.242	677,408
2023-10-02	4.680	4.740	4.660	4.660	4.307	151,953
2023-09-29	4.720	4.750	4.670	4.710	4.353	513,150
2023-09-28	4.740	4.760	4.700	4.720	4.362	583,691
2023-09-27	4.780	4.805	4.720	4.720	4.362	581,460
2023-09-26	4.950	4.960	4.810	4.820	4.455	719,904
2023-09-25	4.910	5.010	4.900	5.010	4.630	330,883
2023-09-22	5.010	5.010	4.885	4.900	4.529	715,310

← NewerPage 13 of 22 · 1,264 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.