HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.770	2.880	2.770	2.870	2.817	235,171
2026-07-24	2.840	2.840	2.750	2.770	2.719	492,644
2026-07-23	2.890	2.980	2.860	2.870	2.817	770,019
2026-07-22	2.850	2.920	2.840	2.910	2.856	772,963
2026-07-21	2.890	2.890	2.820	2.850	2.797	745,476
2026-07-20	2.890	2.950	2.870	2.880	2.827	735,046
2026-07-17	2.920	2.930	2.870	2.890	2.837	609,989
2026-07-16	2.880	2.950	2.850	2.940	2.886	796,118
2026-07-15	2.900	2.910	2.830	2.860	2.807	734,792
2026-07-14	2.910	2.910	2.840	2.870	2.817	433,853
2026-07-13	2.955	2.970	2.840	2.880	2.827	876,395
2026-07-10	2.910	3.030	2.910	2.950	2.896	787,164
2026-07-09	2.930	2.960	2.895	2.930	2.876	641,239
2026-07-08	3.010	3.020	2.875	2.920	2.866	1,335,819
2026-07-07	2.990	3.070	2.930	2.950	2.896	1,649,001
2026-07-06	3.060	3.080	3.010	3.020	2.964	1,157,476
2026-07-03	3.040	3.070	2.930	3.060	3.004	1,183,914
2026-07-02	3.120	3.150	2.970	3.010	2.954	957,742
2026-07-01	2.970	3.190	2.940	3.130	3.072	2,553,436
2026-06-30	3.010	3.045	2.900	2.970	2.915	1,440,343
2026-06-29	2.960	3.060	2.945	3.010	2.954	2,211,122
2026-06-26	2.950	2.980	2.850	2.940	2.886	2,244,424
2026-06-25	2.930	2.960	2.870	2.920	2.866	1,039,925
2026-06-24	2.960	3.000	2.910	2.950	2.896	722,012
2026-06-23	2.990	3.025	2.950	2.950	2.896	790,777
2026-06-22	3.050	3.050	2.940	3.000	2.945	961,403
2026-06-19	2.940	3.050	2.935	3.050	2.994	2,011,016
2026-06-18	3.000	3.070	2.945	2.990	2.935	5,146,402
2026-06-17	2.980	3.090	2.920	3.090	3.033	1,075,533
2026-06-16	2.930	3.010	2.890	2.980	2.925	1,556,223
2026-06-15	2.910	2.985	2.900	2.980	2.925	985,439
2026-06-12	3.010	3.090	2.870	2.880	2.827	1,268,524
2026-06-11	2.980	3.005	2.920	2.950	2.896	1,145,898
2026-06-10	3.030	3.110	2.995	3.030	2.974	1,206,468
2026-06-09	2.880	3.040	2.780	3.040	2.984	1,303,313
2026-06-05	2.960	3.080	2.910	2.920	2.866	567,536
2026-06-04	2.950	2.965	2.890	2.950	2.896	670,478
2026-06-03	2.940	2.990	2.880	2.970	2.915	1,651,364
2026-06-02	2.990	2.990	2.870	2.930	2.876	657,735
2026-06-01	3.030	3.120	2.960	2.990	2.935	1,547,120
2026-05-29	2.930	3.070	2.910	3.060	3.004	2,193,514
2026-05-28	2.960	3.030	2.890	2.990	2.935	1,680,218
2026-05-27	2.870	2.960	2.850	2.960	2.905	981,688
2026-05-26	2.820	2.890	2.795	2.880	2.827	1,916,765
2026-05-25	2.770	2.825	2.700	2.810	2.758	1,658,112
2026-05-22	2.820	2.835	2.750	2.770	2.719	624,354
2026-05-21	2.840	2.885	2.800	2.820	2.768	1,270,026
2026-05-20	2.860	2.860	2.760	2.770	2.719	1,191,432
2026-05-19	2.810	2.905	2.810	2.860	2.807	970,658
2026-05-18	2.900	2.920	2.760	2.780	2.729	996,514
2026-05-15	3.020	3.070	2.880	2.890	2.837	996,523
2026-05-14	2.830	3.020	2.820	3.010	2.954	2,715,360
2026-05-13	2.920	2.920	2.820	2.830	2.778	1,098,085
2026-05-12	3.110	3.110	2.880	2.930	2.876	1,769,561
2026-05-11	2.910	3.130	2.890	3.110	3.053	1,515,146
2026-05-08	2.920	3.035	2.900	2.990	2.935	1,551,949
2026-05-07	3.020	3.025	2.880	2.950	2.896	1,739,033
2026-05-06	2.750	3.030	2.750	2.950	2.896	3,552,822
2026-05-05	2.500	2.530	2.460	2.520	2.474	875,724
2026-05-04	2.540	2.560	2.495	2.510	2.464	937,641

← NewerPage 2 of 5 · 254 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.