Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2026	-0.10 / -0.45%	22.25	22.35	22.05	22.10	22.20	22.10	17,245,700
8/27/2026	+0.15 / +0.68%	22.05	22.40	22.05	22.20	22.22	22.20	19,978,300
8/26/2026	+0.25 / +1.15%	21.80	22.10	21.75	22.05	21.95	22.05	19,394,800
8/25/2026	-0.45 / -2.02%	22.25	22.30	21.80	21.80	22.01	21.80	25,844,100
8/24/2026	+0.55 / +2.53%	22.00	22.30	21.85	22.25	22.10	22.25	30,110,200
8/21/2026	+0.55 / +2.60%	21.15	21.75	21.05	21.70	21.46	21.70	25,138,400
8/20/2026	-0.05 / -0.24%	21.25	21.45	21.15	21.15	21.25	21.15	15,356,400
8/19/2026	+0.20 / +0.95%	21.10	21.20	20.90	21.20	21.03	21.20	16,825,322
8/18/2026	-0.20 / -0.94%	21.15	21.40	21.00	21.00	21.18	21.00	16,767,500
8/17/2026	-0.05 / -0.24%	21.25	21.45	21.05	21.20	21.20	21.20	18,455,500
8/14/2026	-0.45 / -2.07%	21.70	21.80	21.20	21.25	21.46	21.25	27,668,600
8/13/2026	-0.40 / -1.81%	22.20	22.25	21.70	21.70	21.93	21.70	26,855,100
8/12/2026	+0.05 / +0.23%	22.00	22.35	21.95	22.10	22.21	22.10	16,153,901
8/11/2026	-0.05 / -0.23%	22.20	22.25	22.05	22.05	22.14	22.05	15,657,000
8/10/2026	+0.10 / +0.45%	22.25	22.30	21.95	22.10	22.11	22.10	18,052,700
8/7/2026	+0.15 / +0.69%	21.90	22.30	21.75	22.00	22.05	22.00	13,218,100
8/6/2026	-0.15 / -0.68%	22.25	22.30	21.85	21.85	21.98	21.85	15,589,400
8/5/2026	-0.15 / -0.68%	22.35	22.60	21.95	22.00	22.19	22.00	28,163,700
8/4/2026	-0.40 / -1.77%	22.55	22.60	22.10	22.15	22.26	22.15	25,331,400
8/3/2026	+0.85 / +3.92%	21.70	22.65	21.65	22.55	22.30	22.55	45,148,000
7/31/2026	-0.10 / -0.46%	21.80	21.85	21.40	21.70	21.60	21.70	24,650,500
7/30/2026	+0.15 / +0.69%	21.65	22.05	21.50	21.80	21.78	21.80	31,384,200
7/29/2026	+0.65 / +3.10%	21.05	21.65	20.90	21.65	21.33	21.65	37,400,000
7/28/2026	+0.65 / +3.19%	20.15	21.00	20.10	21.00	20.69	21.00	30,277,700
7/27/2026	-0.45 / -2.16%	20.90	21.00	20.30	20.35	20.66	20.35	18,166,800
7/24/2026	0.00 / 0.00%	20.70	21.00	20.60	20.80	20.80	20.80	20,928,630
7/23/2026	+0.10 / +0.48%	20.70	21.00	20.15	20.80	20.66	20.80	37,057,600
7/22/2026	-0.10 / -0.48%	20.90	21.05	20.50	20.70	20.72	20.70	43,471,900
7/21/2026	+0.20 / +0.97%	20.50	21.15	20.50	20.80	20.86	20.80	27,556,700
7/20/2026	-1.25 / -5.72%	21.75	21.75	20.50	20.60	20.99	20.60	53,806,500

<<Previous 30 days Next 19 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