Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	+0.70 / +1.33%	52.70	53.60	52.60	53.30	53.18	36.67	35,258,800
9/28/2021	+1.80 / +3.54%	50.60	52.70	50.60	52.60	51.73	36.19	36,221,100
9/27/2021	0.00 / 0.00%	51.40	52.00	50.80	50.80	51.26	34.95	29,089,400
9/24/2021	-0.20 / -0.39%	51.00	51.70	50.70	50.80	51.08	34.95	16,604,400
9/23/2021	+0.10 / +0.20%	51.30	51.90	50.90	51.00	51.45	35.09	17,856,610
9/22/2021	+0.10 / +0.20%	50.80	51.10	50.60	50.90	50.83	35.02	14,803,800
9/21/2021	-0.50 / -0.97%	50.60	51.20	50.20	50.80	50.72	34.95	28,847,000
9/20/2021	-0.50 / -0.97%	52.40	52.40	50.90	51.30	51.84	35.30	32,328,300
9/17/2021	+0.50 / +0.97%	51.40	52.00	51.30	51.80	51.67	35.64	27,077,850
9/16/2021	-0.30 / -0.58%	52.00	52.30	51.30	51.30	51.78	35.30	18,782,000
9/15/2021	+1.30 / +2.58%	50.10	52.00	49.90	51.60	50.94	35.50	29,045,780
9/14/2021	-0.50 / -0.98%	50.80	51.00	50.20	50.30	50.55	34.61	23,211,100
9/13/2021	-0.70 / -1.36%	51.50	51.50	50.70	50.80	51.02	34.95	28,239,200
9/10/2021	-0.40 / -0.77%	52.00	52.20	51.40	51.50	51.75	35.43	18,639,900
9/9/2021	+0.60 / +1.17%	51.60	52.40	51.50	51.90	51.95	35.71	37,783,355
9/8/2021	+0.60 / +1.18%	50.70	51.90	50.40	51.30	51.23	35.30	33,240,000
9/7/2021	-0.50 / -0.98%	51.60	52.00	50.60	50.70	51.42	34.88	32,476,800
9/6/2021	+2.00 / +4.07%	49.50	51.40	49.40	51.20	50.49	35.23	48,933,900
9/1/2021	-0.10 / -0.20%	49.00	49.55	48.90	49.20	49.26	33.85	15,066,500
8/31/2021	+0.60 / +1.23%	49.00	49.70	48.80	49.30	49.32	33.92	25,922,600
8/30/2021	+1.10 / +2.31%	48.00	48.75	47.65	48.70	48.35	33.51	18,151,178
8/27/2021	-0.10 / -0.21%	47.50	47.85	46.75	47.60	47.28	32.75	26,398,000
8/26/2021	-0.70 / -1.45%	48.60	48.60	47.55	47.70	48.13	32.82	18,251,216
8/25/2021	+0.65 / +1.36%	47.95	48.50	47.40	48.40	47.95	33.30	16,402,800
8/24/2021	+0.25 / +0.53%	47.60	48.25	47.50	47.75	47.80	32.85	22,095,400
8/23/2021	-1.50 / -3.06%	49.00	49.00	47.50	47.50	48.18	32.68	34,461,400
8/20/2021	-1.90 / -3.73%	50.80	51.00	48.20	49.00	49.76	33.71	53,703,768
8/19/2021	+0.50 / +0.99%	50.60	51.30	50.40	50.90	50.90	35.02	28,518,100
8/18/2021	0.00 / 0.00%	50.50	50.90	49.90	50.40	50.47	34.68	25,313,600
8/17/2021	+0.95 / +1.92%	49.65	50.90	49.60	50.40	50.21	34.68	46,646,400

<<Previous 30 days Next 30 days>>

HPG News

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
05/09	HPG: Explanation for audited financial statements in 06 months of 2024