Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2023	+0.15 / +0.70%	21.55	21.75	21.45	21.60	21.58	14.61	11,448,600
5/5/2023	+0.15 / +0.70%	21.30	21.70	21.20	21.45	21.44	14.51	12,826,300
5/4/2023	-0.35 / -1.62%	21.45	21.60	21.20	21.30	21.37	14.41	16,642,400
4/28/2023	-0.05 / -0.23%	21.70	21.80	21.40	21.65	21.57	14.64	16,691,600
4/27/2023	-0.30 / -1.36%	22.00	22.00	21.60	21.70	21.79	14.68	19,201,300
4/26/2023	+0.95 / +4.51%	21.05	22.00	20.90	22.00	21.47	14.88	43,339,656
4/25/2023	+0.40 / +1.94%	20.80	21.25	20.70	21.05	21.08	14.24	21,036,200
4/24/2023	-0.05 / -0.24%	20.70	20.80	20.55	20.65	20.68	13.97	16,360,500
4/21/2023	-0.10 / -0.48%	20.80	20.85	20.70	20.70	20.78	14.00	13,415,658
4/20/2023	0.00 / 0.00%	20.80	20.90	20.75	20.80	20.81	14.07	6,641,700
4/19/2023	-0.15 / -0.72%	21.05	21.05	20.80	20.80	20.92	14.07	10,479,100
4/18/2023	+0.10 / +0.48%	20.90	21.00	20.80	20.95	20.91	14.17	11,571,700
4/17/2023	+0.20 / +0.97%	20.60	20.90	20.60	20.85	20.75	14.10	9,275,500
4/14/2023	+0.20 / +0.98%	20.55	20.85	20.50	20.65	20.67	13.97	13,807,900
4/13/2023	-0.30 / -1.45%	20.80	20.80	20.35	20.45	20.59	13.83	15,077,808
4/12/2023	-0.05 / -0.24%	20.90	20.90	20.65	20.75	20.75	14.03	10,788,200
4/11/2023	+0.10 / +0.48%	20.70	20.85	20.60	20.80	20.72	14.07	14,666,216
4/10/2023	-0.50 / -2.36%	21.25	21.35	20.60	20.70	20.93	14.00	26,845,700
4/7/2023	-0.30 / -1.40%	21.50	21.60	21.10	21.20	21.38	14.34	18,563,008
4/6/2023	0.00 / 0.00%	21.55	21.90	21.40	21.50	21.64	14.54	27,888,900
4/5/2023	+0.40 / +1.90%	21.10	21.50	20.95	21.50	21.18	14.54	25,522,700
4/4/2023	+0.10 / +0.48%	21.15	21.20	20.95	21.10	21.06	14.27	19,864,400
4/3/2023	+0.20 / +0.96%	21.05	21.10	20.85	21.00	20.96	14.20	21,370,500
3/31/2023	0.00 / 0.00%	20.80	20.90	20.35	20.80	20.71	14.07	23,770,300
3/30/2023	0.00 / 0.00%	21.00	21.15	20.75	20.80	20.92	14.07	21,101,100
3/29/2023	+0.10 / +0.48%	20.70	21.10	20.70	20.80	20.87	14.07	18,258,840
3/28/2023	-0.10 / -0.48%	20.90	21.00	20.70	20.70	20.79	14.00	12,501,100
3/27/2023	+0.40 / +1.96%	20.40	20.90	20.35	20.80	20.67	14.07	20,583,800
3/24/2023	0.00 / 0.00%	20.45	20.50	20.30	20.40	20.42	13.80	15,349,600
3/23/2023	+0.10 / +0.49%	20.20	20.40	20.05	20.40	20.25	13.80	14,219,700

<<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