Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2018	+0.50 / +1.85%	27.60	28.30	27.05	27.55	27.69	14.69	8,334,180
1/9/2018	+1.75 / +6.92%	25.25	27.05	25.25	27.05	26.44	14.42	10,399,640
1/8/2018	+0.10 / +0.40%	24.90	25.40	24.50	25.30	24.97	13.49	3,480,500
1/5/2018	-0.55 / -2.14%	25.75	25.80	25.00	25.20	25.38	13.44	3,887,470
1/4/2018	+0.45 / +1.78%	25.50	25.85	25.30	25.75	25.64	13.73	4,022,710
1/3/2018	+0.65 / +2.64%	24.80	25.45	24.75	25.30	25.17	13.49	5,225,100
1/2/2018	+0.15 / +0.61%	24.80	24.90	24.55	24.65	24.71	13.14	2,148,420
12/29/2017	+0.40 / +1.66%	24.00	24.95	23.80	24.50	24.42	13.06	4,584,630
12/28/2017	+0.10 / +0.42%	24.30	24.30	23.95	24.10	24.09	12.85	1,613,510
12/27/2017	-0.15 / -0.62%	24.00	24.40	23.95	24.00	24.13	12.80	1,196,990
12/26/2017	+0.35 / +1.47%	23.90	24.30	23.60	24.15	23.89	12.88	1,680,740
12/25/2017	+0.10 / +0.42%	23.90	23.95	23.60	23.80	23.79	12.69	1,629,820
12/22/2017	-0.60 / -2.47%	24.40	24.50	23.70	23.70	24.11	12.64	3,089,160
12/21/2017	0.00 / 0.00%	24.30	24.80	24.30	24.30	24.55	12.96	2,578,330
12/20/2017	-0.30 / -1.22%	24.60	24.80	24.20	24.30	24.44	12.96	2,909,000
12/19/2017	0.00 / 0.00%	24.80	25.25	24.45	24.60	24.76	13.12	2,698,170
12/18/2017	+0.10 / +0.41%	24.70	25.05	24.55	24.60	24.74	13.12	2,221,170
12/15/2017	+0.60 / +2.51%	23.80	24.50	23.80	24.50	24.27	13.06	3,051,280
12/14/2017	+0.05 / +0.21%	23.75	23.90	23.50	23.90	23.76	12.74	1,599,630
12/13/2017	+0.25 / +1.06%	24.00	24.20	23.70	23.85	23.92	12.72	1,373,410
12/12/2017	+0.10 / +0.43%	23.50	24.00	22.30	23.60	23.47	12.58	3,971,820
12/11/2017	-1.40 / -5.62%	24.50	24.70	23.50	23.50	24.12	12.53	3,669,450
12/8/2017	-0.55 / -2.16%	25.40	25.45	24.80	24.90	25.11	13.28	4,788,580
12/7/2017	-0.40 / -1.55%	26.10	26.35	25.25	25.45	25.80	13.57	3,498,530
12/6/2017	+0.65 / +2.58%	25.10	26.15	24.85	25.85	25.46	13.78	5,853,430
12/5/2017	-0.45 / -1.75%	26.10	26.45	25.20	25.20	26.01	13.44	7,529,840
12/4/2017	+1.65 / +6.88%	24.40	25.65	24.00	25.65	25.02	13.68	8,383,010
12/1/2017	+0.20 / +0.84%	23.90	24.15	23.70	24.00	23.94	12.80	2,840,200
11/30/2017	+0.35 / +1.49%	23.50	24.35	23.50	23.80	23.92	12.69	5,122,840
11/29/2017	-0.30 / -1.26%	23.80	23.80	23.45	23.45	23.54	12.50	3,094,100

<<Previous 30 days Next 30 days>>

HSG News

26/11	HSG: Notice of extension of time for holding AGM 2024-2025
26/11	HSG: Charter capital increase of subsidiary
26/11	HSG: Change in the 44th Business Registration Certificate
08/11	HSG: Establishing business location
07/11	HSG: Announcement of the change of listing