Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2022	-0.70 / -1.57%	44.50	45.25	43.00	44.00	44.19	30.27	21,441,900
1/17/2022	-1.55 / -3.35%	46.25	46.50	44.70	44.70	45.45	30.75	25,731,200
1/14/2022	-0.45 / -0.96%	46.50	46.85	46.20	46.25	46.49	31.82	9,687,900
1/13/2022	+0.50 / +1.08%	46.30	47.30	46.20	46.70	46.72	32.13	25,577,800
1/12/2022	+1.10 / +2.44%	45.20	46.25	45.15	46.20	45.78	31.79	14,686,700
1/11/2022	-0.55 / -1.20%	46.05	46.05	45.10	45.10	45.64	31.03	13,272,100
1/10/2022	-0.15 / -0.33%	45.85	46.65	45.50	45.65	45.97	31.41	20,227,500
1/7/2022	-0.30 / -0.65%	46.10	46.20	45.65	45.80	45.87	31.51	16,335,300
1/6/2022	-0.70 / -1.50%	46.50	46.70	46.10	46.10	46.40	31.72	17,586,300
1/5/2022	+0.05 / +0.11%	46.90	47.35	46.80	46.80	47.11	32.20	19,546,400
1/4/2022	+0.35 / +0.75%	46.80	47.20	46.60	46.75	46.82	32.17	20,100,700
12/31/2021	+0.70 / +1.53%	46.00	46.65	45.85	46.40	46.18	31.92	15,133,250
12/30/2021	-0.10 / -0.22%	46.30	46.30	45.70	45.70	45.87	31.44	11,755,870
12/29/2021	0.00 / 0.00%	45.80	46.30	45.50	45.80	45.88	31.51	17,659,745
12/28/2021	-0.10 / -0.22%	45.90	46.70	45.60	45.80	45.97	31.51	13,456,300
12/27/2021	-0.15 / -0.33%	46.55	46.60	45.55	45.90	45.97	31.58	12,180,400
12/24/2021	+1.10 / +2.45%	45.30	46.65	45.25	46.05	45.94	31.68	23,464,700
12/23/2021	-0.15 / -0.33%	45.10	45.10	44.10	44.95	44.51	30.93	28,754,900
12/22/2021	-1.00 / -2.17%	46.30	46.50	45.10	45.10	45.60	31.03	27,593,800
12/21/2021	-0.80 / -1.71%	46.90	46.95	46.10	46.10	46.33	31.72	17,916,800
12/20/2021	+0.20 / +0.43%	46.70	47.35	46.50	46.90	46.84	32.27	12,524,100
12/17/2021	-0.80 / -1.68%	47.35	47.55	46.60	46.70	46.88	32.13	22,962,000
12/16/2021	-0.30 / -0.63%	48.10	48.10	47.30	47.50	47.61	32.68	11,815,000
12/15/2021	+0.10 / +0.21%	48.00	48.60	47.70	47.80	48.07	32.89	11,387,795
12/14/2021	+1.15 / +2.47%	46.55	49.10	46.20	47.70	48.05	32.82	37,752,268
12/13/2021	+0.05 / +0.11%	46.55	47.15	46.30	46.55	46.69	32.03	17,123,018
12/10/2021	-0.60 / -1.27%	47.05	47.20	46.40	46.50	46.82	31.99	20,637,400
12/9/2021	-0.10 / -0.21%	46.90	47.30	46.80	47.10	47.03	32.41	12,655,200
12/8/2021	-0.40 / -0.84%	47.90	47.90	47.05	47.20	47.36	32.47	12,338,800
12/7/2021	+1.85 / +4.04%	46.45	47.60	46.00	47.60	46.81	32.75	22,527,400

<<Previous 30 days Next 30 days>>

HPG News

05/11	HPG: Explanation for the profit after tax increase
16/10	HPG: Information on the business performance in Quarter 3.2024
11/10	HPG: Information on the revenue in Quarter 3.2024
09/09	HPG: Report affiliated person trade
05/09	HPG: Explanation for audited financial statements in 06 months of 2024