HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.250 | 4.260 | 4.020 | 4.030 | 3.868 | 1,255,497 |
| 2026-02-03 | 4.220 | 4.270 | 4.125 | 4.250 | 4.079 | 1,079,912 |
| 2026-02-02 | 4.150 | 4.260 | 4.120 | 4.190 | 4.021 | 827,779 |
| 2026-01-30 | 4.200 | 4.390 | 4.120 | 4.200 | 4.031 | 1,940,912 |
| 2026-01-29 | 4.170 | 4.220 | 4.065 | 4.220 | 4.050 | 1,013,383 |
| 2026-01-28 | 4.270 | 4.360 | 4.130 | 4.170 | 4.002 | 2,198,291 |
| 2026-01-27 | 4.320 | 4.320 | 4.000 | 4.130 | 3.964 | 1,694,300 |
| 2026-01-23 | 4.160 | 4.350 | 4.160 | 4.320 | 4.146 | 620,367 |
| 2026-01-22 | 4.130 | 4.220 | 4.080 | 4.160 | 3.993 | 1,188,302 |
| 2026-01-21 | 4.270 | 4.285 | 4.030 | 4.050 | 3.887 | 2,079,362 |
| 2026-01-20 | 4.350 | 4.365 | 4.255 | 4.330 | 4.156 | 1,061,224 |
| 2026-01-19 | 4.450 | 4.450 | 4.340 | 4.390 | 4.213 | 600,180 |
| 2026-01-16 | 4.310 | 4.485 | 4.260 | 4.460 | 4.280 | 1,238,106 |
| 2026-01-15 | 4.400 | 4.455 | 4.205 | 4.300 | 4.127 | 1,286,374 |
| 2026-01-14 | 4.350 | 4.520 | 4.280 | 4.350 | 4.175 | 1,411,292 |
| 2026-01-13 | 4.450 | 4.620 | 4.410 | 4.430 | 4.252 | 2,532,778 |
| 2026-01-12 | 4.150 | 4.410 | 4.130 | 4.410 | 4.232 | 1,491,724 |
| 2026-01-09 | 4.040 | 4.140 | 4.010 | 4.140 | 3.973 | 1,129,890 |
| 2026-01-08 | 4.060 | 4.060 | 3.965 | 4.020 | 3.858 | 1,129,613 |
| 2026-01-07 | 3.810 | 4.060 | 3.780 | 4.060 | 3.897 | 1,773,067 |
| 2026-01-06 | 3.860 | 3.910 | 3.730 | 3.810 | 3.657 | 1,421,975 |
| 2026-01-05 | 4.090 | 4.120 | 3.830 | 3.830 | 3.676 | 1,257,464 |
| 2026-01-02 | 3.970 | 4.085 | 3.970 | 4.030 | 3.868 | 673,010 |
| 2025-12-31 | 3.950 | 4.000 | 3.915 | 3.960 | 3.801 | 519,373 |
| 2025-12-30 | 3.880 | 3.970 | 3.880 | 3.960 | 3.801 | 698,882 |
| 2025-12-29 | 3.960 | 3.990 | 3.850 | 3.880 | 3.724 | 1,341,528 |
| 2025-12-24 | 3.780 | 4.030 | 3.720 | 3.960 | 3.801 | 1,445,067 |
| 2025-12-23 | 3.790 | 3.810 | 3.720 | 3.780 | 3.628 | 806,952 |
| 2025-12-22 | 3.950 | 3.960 | 3.780 | 3.780 | 3.628 | 1,628,902 |
| 2025-12-19 | 3.700 | 3.970 | 3.650 | 3.970 | 3.810 | 10,594,120 |
| 2025-12-18 | 3.530 | 3.720 | 3.530 | 3.700 | 3.551 | 2,579,905 |
| 2025-12-17 | 3.530 | 3.700 | 3.480 | 3.660 | 3.513 | 1,912,429 |
| 2025-12-16 | 3.670 | 3.700 | 3.490 | 3.510 | 3.369 | 1,929,049 |
| 2025-12-15 | 3.640 | 3.690 | 3.580 | 3.660 | 3.513 | 1,331,437 |
| 2025-12-12 | 3.600 | 3.700 | 3.560 | 3.650 | 3.503 | 1,451,099 |
| 2025-12-11 | 3.630 | 3.660 | 3.545 | 3.600 | 3.455 | 2,151,820 |
| 2025-12-10 | 3.630 | 3.630 | 3.520 | 3.580 | 3.436 | 2,004,874 |
| 2025-12-09 | 3.400 | 3.610 | 3.400 | 3.580 | 3.436 | 1,718,744 |
| 2025-12-08 | 3.600 | 3.600 | 3.440 | 3.490 | 3.349 | 1,971,773 |
| 2025-12-05 | 3.570 | 3.620 | 3.520 | 3.590 | 3.445 | 2,227,733 |
| 2025-12-04 | 3.420 | 3.605 | 3.420 | 3.570 | 3.426 | 3,658,027 |
| 2025-12-03 | 3.620 | 3.665 | 3.380 | 3.400 | 3.263 | 3,063,351 |
| 2025-12-02 | 3.610 | 3.630 | 3.555 | 3.600 | 3.455 | 2,367,728 |
| 2025-12-01 | 3.840 | 3.840 | 3.565 | 3.600 | 3.455 | 3,632,685 |
| 2025-11-28 | 3.580 | 3.915 | 3.545 | 3.870 | 3.714 | 5,035,268 |
| 2025-11-27 | 3.280 | 3.580 | 3.250 | 3.550 | 3.407 | 3,183,266 |
| 2025-11-26 | 3.190 | 3.310 | 3.180 | 3.220 | 3.090 | 2,489,899 |
| 2025-11-25 | 3.220 | 3.230 | 3.130 | 3.150 | 3.023 | 1,456,818 |
| 2025-11-24 | 3.180 | 3.260 | 3.170 | 3.200 | 3.071 | 2,342,530 |
| 2025-11-21 | 3.170 | 3.320 | 3.120 | 3.220 | 3.090 | 3,740,851 |
| 2025-11-20 | 2.990 | 3.200 | 2.990 | 3.170 | 3.042 | 2,602,792 |
| 2025-11-19 | 2.930 | 3.110 | 2.920 | 2.990 | 2.870 | 2,905,318 |
| 2025-11-18 | 2.940 | 3.010 | 2.920 | 2.950 | 2.831 | 1,721,018 |
| 2025-11-17 | 2.920 | 2.970 | 2.880 | 2.940 | 2.822 | 1,414,719 |
| 2025-11-14 | 2.910 | 2.930 | 2.850 | 2.900 | 2.783 | 2,385,524 |
| 2025-11-13 | 3.050 | 3.050 | 2.980 | 2.980 | 2.860 | 3,522,708 |
| 2025-11-12 | 3.150 | 3.190 | 3.050 | 3.050 | 2.927 | 1,947,302 |
| 2025-11-11 | 3.160 | 3.180 | 3.100 | 3.130 | 3.004 | 1,118,566 |
| 2025-11-10 | 3.150 | 3.200 | 3.130 | 3.150 | 3.023 | 1,186,285 |
| 2025-11-07 | 3.120 | 3.170 | 3.090 | 3.100 | 2.975 | 2,107,268 |
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.