Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2019	-0.15 / -0.47%	32.50	32.50	32.05	32.05	32.15	10.20	3,839,040
5/27/2019	+0.05 / +0.16%	32.10	32.35	32.10	32.20	32.19	10.25	1,699,260
5/24/2019	-0.60 / -1.83%	32.50	32.65	32.15	32.15	32.35	10.23	3,667,800
5/23/2019	-0.25 / -0.76%	33.00	33.05	32.65	32.75	32.83	10.43	2,533,270
5/22/2019	+0.10 / +0.30%	33.00	33.40	32.90	33.00	33.18	10.51	2,514,350
5/21/2019	+0.10 / +0.30%	32.95	33.20	32.80	32.90	32.97	10.47	5,312,580
5/20/2019	+0.55 / +1.71%	32.25	33.05	32.25	32.80	32.82	10.44	2,389,410
5/17/2019	-0.05 / -0.15%	32.30	32.40	32.20	32.25	32.29	10.27	1,541,570
5/16/2019	-0.10 / -0.31%	32.45	32.70	32.30	32.30	32.51	10.28	4,268,610
5/15/2019	0.00 / 0.00%	32.40	32.70	32.30	32.40	32.45	10.31	2,537,170
5/14/2019	+0.35 / +1.09%	31.70	32.40	31.70	32.40	32.09	10.31	1,970,770
5/13/2019	-0.80 / -2.44%	32.95	32.95	32.00	32.05	32.29	10.20	3,810,530
5/10/2019	-0.05 / -0.15%	33.10	33.20	32.60	32.85	32.86	10.46	1,909,270
5/9/2019	-0.25 / -0.75%	33.05	33.25	32.60	32.90	32.89	10.47	2,292,430
5/8/2019	-0.35 / -1.04%	33.25	33.30	33.00	33.15	33.15	10.55	2,868,810
5/7/2019	+0.05 / +0.15%	33.80	33.80	33.40	33.50	33.66	10.66	3,005,070
5/6/2019	-0.70 / -2.05%	33.40	33.80	33.20	33.45	33.42	10.65	4,500,050
5/3/2019	+0.15 / +0.44%	34.00	34.40	33.70	34.15	34.16	10.87	3,495,970
5/2/2019	+0.40 / +1.19%	33.70	34.00	33.30	34.00	33.63	10.82	5,227,620
4/26/2019	+0.50 / +1.51%	33.20	33.80	33.10	33.60	33.59	10.70	2,820,780
4/25/2019	-0.25 / -0.75%	33.50	33.65	33.00	33.10	33.33	10.54	4,094,750
4/24/2019	+1.45 / +4.55%	32.00	33.35	31.90	33.35	32.92	10.62	6,851,340
4/23/2019	+0.05 / +0.16%	32.00	32.00	31.85	31.90	31.94	10.15	3,115,950
4/22/2019	+0.25 / +0.79%	31.35	32.10	31.35	31.85	31.85	10.14	4,323,920
4/19/2019	+0.30 / +0.96%	31.35	31.70	31.35	31.60	31.55	10.06	2,713,930
4/18/2019	-0.30 / -0.95%	31.40	31.55	31.30	31.30	31.41	9.96	6,442,810
4/17/2019	-0.15 / -0.47%	31.75	31.85	31.50	31.60	31.74	10.06	1,880,340
4/16/2019	-0.30 / -0.94%	31.90	32.00	31.55	31.75	31.77	10.11	1,546,470
4/12/2019	+0.10 / +0.31%	31.95	32.05	31.85	32.05	31.96	10.20	1,576,930
4/11/2019	0.00 / 0.00%	32.00	32.05	31.85	31.95	31.95	10.17	1,536,930

<<Previous 30 days Next 30 days>>

HPG News

23/12	HPG: Change in the 37th Business Registration Certificate
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