HMC Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	7.440	7.440	7.320	7.380	6.510	189,253
2022-01-20	7.500	7.580	7.300	7.470	6.589	158,445
2022-01-19	7.500	7.600	7.430	7.520	6.633	90,429
2022-01-18	7.470	7.640	7.470	7.640	6.739	84,893
2022-01-17	7.360	7.540	7.360	7.470	6.589	79,262
2022-01-14	7.370	7.580	7.320	7.550	6.660	115,168
2022-01-13	7.740	7.740	7.450	7.510	6.624	93,835
2022-01-12	7.630	7.730	7.450	7.730	6.818	135,080
2022-01-11	7.760	7.960	7.600	7.620	6.721	218,198
2022-01-10	8.080	8.120	7.810	7.910	6.977	224,079
2022-01-07	7.990	8.240	7.910	8.000	7.057	122,255
2022-01-06	7.880	7.910	7.670	7.820	6.898	207,324
2022-01-05	8.190	8.240	7.730	7.970	7.030	165,396
2022-01-04	7.950	8.200	7.910	8.190	7.224	182,080
2021-12-31	7.970	8.170	7.860	7.950	7.012	72,002
2021-12-30	8.320	8.320	7.950	8.060	7.110	152,884
2021-12-29	7.980	8.350	7.750	8.350	7.365	72,259
2021-12-24	7.890	7.990	7.710	7.930	6.995	54,869
2021-12-22	7.310	7.650	7.010	7.650	6.748	305,034
2021-12-21	7.640	7.640	7.160	7.270	6.413	91,693
2021-12-20	7.950	7.970	7.290	7.490	6.607	117,361
2021-12-17	7.590	8.010	7.400	8.010	7.065	181,033
2021-12-16	7.270	7.650	7.260	7.600	6.704	20,398
2021-12-15	7.620	7.680	7.270	7.270	6.413	215,944
2021-12-14	7.840	7.840	7.620	7.720	6.810	223,414
2021-12-13	7.980	7.980	7.650	7.790	6.871	326,110
2021-12-10	7.720	7.990	7.480	7.990	7.048	808,400
2021-12-09	7.510	7.710	7.510	7.660	6.757	137,325
2021-12-08	7.300	7.710	7.250	7.710	6.801	616,995
2021-12-07	7.020	7.380	7.020	7.350	6.483	572,721
2021-12-06	7.190	7.360	7.050	7.140	6.298	3,221,688
2021-12-03	7.270	7.380	7.220	7.250	6.395	71,692
2021-12-02	7.380	7.380	7.170	7.250	6.395	799,925
2021-12-01	7.310	7.430	7.240	7.260	6.404	189,944
2021-11-30	7.570	7.720	7.300	7.300	6.439	457,453
2021-11-29	7.590	7.590	7.330	7.570	6.677	303,204
2021-11-26	7.500	7.690	7.500	7.620	6.721	176,068
2021-11-25	7.550	7.580	7.340	7.580	6.686	215,087
2021-11-24	7.500	7.610	7.360	7.570	6.677	253,553
2021-11-23	7.720	7.720	7.570	7.690	6.783	170,519
2021-11-22	7.650	7.710	7.540	7.630	6.730	391,891
2021-11-19	7.650	7.740	7.610	7.650	6.748	72,881
2021-11-18	7.750	7.750	7.520	7.650	6.748	143,741
2021-11-17	7.840	7.840	7.600	7.610	6.713	94,046
2021-11-16	7.900	7.900	7.690	7.690	6.783	61,155
2021-11-15	7.830	7.900	7.740	7.850	6.924	90,200
2021-11-12	7.750	7.830	7.680	7.770	6.854	49,016
2021-11-11	7.730	7.870	7.620	7.710	6.801	233,369
2021-11-10	7.990	7.990	7.680	7.720	6.810	150,573
2021-11-09	7.980	8.040	7.910	7.970	7.030	149,643
2021-11-08	8.080	8.130	7.790	7.890	6.960	204,891
2021-11-05	7.700	8.030	7.700	8.000	7.057	155,838
2021-11-04	8.050	8.060	7.930	8.000	7.057	713,357
2021-11-03	8.070	8.100	7.960	8.000	7.057	222,009
2021-11-02	8.050	8.170	7.890	8.030	7.083	707,078
2021-11-01	8.060	8.060	7.890	7.940	7.004	178,231
2021-10-29	8.100	8.110	7.960	7.960	7.021	244,309
2021-10-28	8.200	8.200	7.990	8.090	7.136	254,516
2021-10-27	8.220	8.220	8.020	8.160	7.198	191,558
2021-10-26	8.250	8.290	8.090	8.200	7.233	255,728

← NewerPage 21 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.