Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2026	+0.30 / +1.10%	27.40	27.80	27.30	27.60	27.55	24.64	27,872,000
5/5/2026	-0.30 / -1.09%	27.65	27.70	27.20	27.30	27.35	24.37	37,239,900
5/4/2026	-0.15 / -0.54%	27.75	27.95	27.40	27.60	27.61	24.64	32,609,780
4/29/2026	0.00 / 0.00%	27.65	27.90	27.60	27.75	27.75	24.77	17,239,200
4/28/2026	-0.15 / -0.54%	27.80	28.00	27.70	27.75	27.82	24.77	14,071,500
4/24/2026	+0.10 / +0.36%	27.90	27.95	27.50	27.90	27.73	24.91	23,934,000
4/23/2026	-0.40 / -1.42%	28.20	28.35	27.60	27.80	27.93	24.82	41,133,900
4/22/2026	-0.35 / -1.23%	28.55	28.70	28.05	28.20	28.27	25.18	27,787,600
4/21/2026	+0.10 / +0.35%	29.15	29.45	28.50	28.55	29.03	25.49	100,065,300
4/20/2026	+0.45 / +1.61%	28.15	28.45	28.05	28.45	28.25	25.40	26,603,700
4/17/2026	+0.05 / +0.18%	27.95	28.25	27.90	28.00	28.06	25.00	21,399,500
4/16/2026	-0.10 / -0.36%	28.05	28.20	27.75	27.95	27.95	24.95	27,972,100
4/15/2026	-0.50 / -1.75%	28.70	28.75	28.05	28.05	28.27	25.04	30,103,200
4/14/2026	+0.75 / +2.70%	28.10	28.80	27.95	28.55	28.42	25.49	62,301,600
4/13/2026	-0.20 / -0.71%	27.85	28.15	27.80	27.80	27.94	24.82	23,805,200
4/10/2026	-0.25 / -0.88%	28.60	28.60	28.00	28.00	28.31	25.00	35,988,400
4/9/2026	+0.25 / +0.89%	27.90	28.60	27.65	28.25	28.16	25.22	52,046,101
4/8/2026	+1.20 / +4.48%	27.50	28.05	27.40	28.00	27.78	25.00	87,800,600
4/7/2026	-0.05 / -0.19%	26.80	27.10	26.75	26.80	26.88	23.93	14,703,102
4/6/2026	+0.20 / +0.75%	26.65	27.10	26.60	26.85	26.81	23.97	39,698,100
4/3/2026	-0.70 / -2.56%	27.35	27.40	26.60	26.65	26.93	23.79	32,811,800
4/2/2026	+0.20 / +0.74%	27.00	27.50	26.75	27.35	27.22	24.42	50,005,700
4/1/2026	+0.25 / +0.93%	27.35	27.45	27.10	27.15	27.27	24.24	37,323,713
3/31/2026	0.00 / 0.00%	27.05	27.25	26.80	26.90	26.99	24.02	25,692,678
3/30/2026	+0.40 / +1.51%	26.15	27.10	25.95	26.90	26.64	24.02	46,986,100
3/27/2026	+0.60 / +2.32%	25.95	26.70	25.85	26.50	26.30	23.66	26,863,728
3/26/2026	-0.45 / -1.71%	26.30	26.35	25.90	25.90	26.04	23.12	18,964,200
3/25/2026	+0.40 / +1.54%	26.30	26.40	26.10	26.35	26.25	23.52	22,968,105
3/24/2026	+0.45 / +1.76%	26.00	26.30	25.85	25.95	26.03	23.17	28,463,800
3/23/2026	-0.40 / -1.54%	25.65	26.20	25.25	25.50	25.66	22.77	44,362,900

<<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