HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.350	4.440	4.330	4.440	4.002	356,441
2023-01-04	4.190	4.330	4.140	4.330	3.902	314,355
2023-01-03	4.320	4.340	4.090	4.160	3.749	247,925
2022-12-30	4.380	4.520	4.180	4.260	3.839	450,344
2022-12-29	4.190	4.240	4.120	4.220	3.803	466,016
2022-12-28	4.300	4.340	4.200	4.220	3.803	189,793
2022-12-23	4.380	4.470	4.255	4.350	3.920	341,877
2022-12-22	4.380	4.440	4.350	4.390	3.956	408,267
2022-12-21	4.360	4.480	4.290	4.380	3.947	363,874
2022-12-20	4.370	4.415	4.240	4.270	3.848	569,221
2022-12-19	4.350	4.520	4.350	4.410	3.974	647,930
2022-12-16	4.350	4.470	4.330	4.390	3.956	5,895,848
2022-12-15	4.450	4.550	4.430	4.460	4.020	1,199,885
2022-12-14	4.580	4.610	4.440	4.600	4.146	407,160
2022-12-13	4.810	4.810	4.390	4.440	4.002	471,572
2022-12-12	4.570	4.570	4.400	4.500	4.056	392,069
2022-12-09	4.530	4.540	4.370	4.500	4.056	485,573
2022-12-08	4.800	4.800	4.460	4.510	4.065	446,750
2022-12-07	4.480	4.620	4.455	4.530	4.083	415,794
2022-12-06	4.850	4.900	4.620	4.620	4.164	773,980
2022-12-05	4.850	4.920	4.770	4.810	4.335	369,274
2022-12-02	4.810	4.960	4.700	4.900	4.416	719,087
2022-12-01	5.150	5.190	4.770	4.840	4.362	1,173,859
2022-11-30	5.150	5.270	5.070	5.220	4.704	700,865
2022-11-29	5.300	5.380	5.060	5.180	4.668	639,608
2022-11-28	5.250	5.310	5.190	5.300	4.777	394,377
2022-11-25	5.110	5.250	5.110	5.250	4.732	265,047
2022-11-24	5.110	5.150	4.990	5.130	4.623	261,386
2022-11-23	5.130	5.130	5.000	5.100	4.596	304,272
2022-11-22	5.150	5.150	4.990	5.070	4.569	184,917
2022-11-21	5.120	5.180	5.040	5.100	4.596	296,446
2022-11-18	5.100	5.120	5.010	5.030	4.533	201,821
2022-11-17	4.980	5.020	4.900	5.020	4.524	245,707
2022-11-16	5.030	5.120	4.960	4.990	4.497	280,238
2022-11-15	5.040	5.100	4.970	4.990	4.497	302,774
2022-11-14	4.810	5.080	4.810	5.040	4.542	288,318
2022-11-11	5.070	5.180	4.910	5.060	4.560	322,319
2022-11-10	4.800	4.800	4.600	4.740	4.272	217,730
2022-11-09	4.660	4.730	4.600	4.700	4.236	254,272
2022-11-08	4.660	4.660	4.520	4.620	4.164	283,343
2022-11-07	4.460	4.700	4.460	4.660	4.200	206,673
2022-11-04	4.500	4.780	4.500	4.690	4.227	262,308
2022-11-03	4.760	4.850	4.735	4.790	4.317	274,201
2022-11-02	4.990	5.015	4.930	4.950	4.461	297,191
2022-11-01	4.560	5.000	4.560	4.990	4.497	307,955
2022-10-31	4.710	4.850	4.550	4.800	4.326	625,878
2022-10-28	4.360	4.460	4.240	4.450	4.011	571,544
2022-10-27	4.250	4.425	4.250	4.350	3.920	447,525
2022-10-26	4.500	4.500	4.305	4.340	3.911	349,420
2022-10-25	4.220	4.295	4.180	4.280	3.857	389,486
2022-10-24	4.350	4.360	4.170	4.180	3.767	344,739
2022-10-21	4.310	4.350	4.160	4.160	3.749	1,733,009
2022-10-20	4.450	4.450	4.350	4.400	3.965	361,979
2022-10-19	4.660	4.690	4.480	4.520	4.074	303,037
2022-10-18	4.500	4.650	4.460	4.630	4.173	250,212
2022-10-17	4.410	4.460	4.350	4.390	3.956	260,349
2022-10-14	4.670	4.750	4.420	4.450	4.011	295,787
2022-10-13	4.480	4.520	4.390	4.460	4.020	191,333
2022-10-12	4.430	4.520	4.410	4.500	4.056	249,688
2022-10-11	4.450	4.520	4.400	4.460	4.020	300,289

← NewerPage 17 of 22 · 1,268 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.