Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2019	-0.20 / -0.93%	21.40	21.45	21.20	21.20	21.31	6.53	3,402,930
10/18/2019	0.00 / 0.00%	21.55	21.55	21.30	21.40	21.40	6.59	3,201,630
10/17/2019	+0.10 / +0.47%	21.30	21.65	21.30	21.40	21.43	6.59	4,831,150
10/16/2019	-0.05 / -0.23%	21.40	21.50	21.30	21.30	21.39	6.56	3,222,200
10/15/2019	-0.10 / -0.47%	21.50	21.70	21.35	21.35	21.48	6.57	4,252,960
10/14/2019	-0.05 / -0.23%	21.70	21.70	21.45	21.45	21.54	6.60	3,152,400
10/11/2019	0.00 / 0.00%	21.60	21.70	21.40	21.50	21.50	6.62	4,148,140
10/10/2019	-0.40 / -1.83%	21.90	22.10	21.50	21.50	21.77	6.62	4,182,250
10/9/2019	0.00 / 0.00%	21.90	21.90	21.70	21.90	21.84	6.74	3,151,990
10/8/2019	+0.60 / +2.82%	21.40	21.90	21.25	21.90	21.60	6.74	4,247,030
10/7/2019	-0.05 / -0.23%	21.35	21.50	21.20	21.30	21.37	6.56	3,756,250
10/4/2019	-0.20 / -0.93%	21.60	21.70	21.30	21.35	21.46	6.57	4,992,630
10/3/2019	-0.20 / -0.92%	21.70	21.70	21.45	21.55	21.55	6.63	4,988,270
10/2/2019	-0.15 / -0.68%	22.00	22.05	21.70	21.75	21.80	6.70	4,962,700
10/1/2019	-0.05 / -0.23%	21.95	22.20	21.85	21.90	22.00	6.74	4,280,670
9/30/2019	-0.20 / -0.90%	22.20	22.25	21.95	21.95	22.03	6.76	4,419,680
9/27/2019	-0.10 / -0.45%	22.25	22.45	22.15	22.15	22.30	6.82	3,189,980
9/26/2019	+0.35 / +1.60%	22.00	22.25	21.70	22.25	21.87	6.85	3,902,860
9/25/2019	-0.25 / -1.13%	22.10	22.10	21.75	21.90	21.90	6.74	5,902,320
9/24/2019	+0.15 / +0.68%	21.95	22.15	21.85	22.15	22.03	6.82	2,638,580
9/23/2019	-0.65 / -2.87%	22.60	22.60	22.00	22.00	22.15	6.77	5,357,440
9/20/2019	-0.30 / -1.31%	22.95	22.95	22.55	22.65	22.67	6.97	6,461,450
9/19/2019	-0.05 / -0.22%	23.00	23.05	22.70	22.95	22.85	7.07	5,058,850
9/18/2019	+0.30 / +1.32%	22.70	23.05	22.60	23.00	22.89	7.08	7,545,770
9/17/2019	+0.05 / +0.22%	22.65	22.70	22.40	22.70	22.58	6.99	4,765,890
9/16/2019	+0.05 / +0.22%	22.45	22.65	22.25	22.65	22.43	6.97	5,400,470
9/13/2019	+0.05 / +0.22%	22.50	22.65	22.40	22.60	22.54	6.96	5,619,330
9/12/2019	+0.50 / +2.27%	22.15	22.60	22.15	22.55	22.44	6.94	5,720,010
9/11/2019	+0.75 / +3.52%	21.30	22.05	21.25	22.05	21.86	6.79	6,722,490
9/10/2019	+0.10 / +0.47%	21.20	21.35	21.10	21.30	21.20	6.56	5,385,540

<<Previous 30 days Next 30 days>>

HPG News

19/12	Hoa Phat Group breaks ground on $380M railway rail-special steel plant in Quảng Ngãi
11/07	HPG: Hòa Phát reported 5 million tonnes in sales during first half of 2025
29/04	HPG: Change in the content of Business Registration Confirmation
24/04	HPG: Explanation for the consolidated financial statements in 2024
22/04	HPG: Update charter