Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2017	-0.60 / -1.26%	47.80	48.35	47.10	47.20	47.50	14.08	947,480
1/18/2017	-1.70 / -3.43%	49.30	49.60	47.80	47.80	48.58	14.26	809,580
1/17/2017	-0.20 / -0.40%	49.60	49.60	48.40	49.50	48.88	14.77	1,301,990
1/16/2017	-0.80 / -1.58%	50.40	50.60	47.80	49.70	49.30	14.83	2,133,010
1/13/2017	-0.70 / -1.37%	50.80	51.20	50.50	50.50	50.72	15.07	1,061,920
1/12/2017	-0.60 / -1.16%	51.50	52.00	51.00	51.20	51.40	15.28	713,060
1/11/2017	+0.80 / +1.57%	51.00	51.80	50.10	51.80	50.79	15.46	6,046,610
1/10/2017	+0.30 / +0.59%	50.70	51.30	50.70	51.00	50.94	15.22	1,527,440
1/9/2017	-0.20 / -0.39%	50.70	51.30	50.10	50.70	50.51	15.13	6,821,770
1/6/2017	-2.40 / -4.50%	54.00	54.20	50.30	50.90	51.83	15.19	3,435,950
1/5/2017	+1.80 / +3.50%	51.70	53.40	51.70	53.30	52.78	15.91	2,505,920
1/4/2017	+0.20 / +0.39%	51.30	51.50	51.00	51.50	51.23	15.37	914,620
1/3/2017	+0.40 / +0.79%	51.00	51.90	50.80	51.30	51.25	15.31	539,460
12/30/2016	-0.80 / -1.55%	50.50	51.60	50.50	50.90	51.11	15.19	1,470,310
12/29/2016	+0.10 / +0.19%	51.60	52.50	51.60	51.70	52.14	15.43	1,177,250
12/28/2016	+1.30 / +2.58%	50.40	51.90	50.40	51.60	51.24	15.40	1,152,040
12/27/2016	-1.50 / -2.90%	51.70	51.70	50.00	50.30	50.76	15.01	2,162,700
12/26/2016	+0.50 / +0.97%	52.00	52.40	51.50	51.80	51.77	15.46	2,370,500
12/23/2016	-0.30 / -0.58%	51.70	51.80	51.00	51.30	51.45	15.31	1,115,000
12/22/2016	+0.10 / +0.19%	51.70	52.30	50.70	51.60	51.45	15.40	1,352,540
12/21/2016	+2.65 / +5.42%	49.00	51.80	48.90	51.50	50.53	15.37	2,497,040
12/20/2016	-0.15 / -0.31%	48.80	49.10	48.55	48.85	48.80	14.58	1,056,450
12/19/2016	0.00 / 0.00%	49.00	49.70	48.60	49.00	49.01	14.62	1,193,960
12/16/2016	+0.60 / +1.24%	48.40	49.45	48.40	49.00	49.08	14.62	5,003,450
12/15/2016	+0.40 / +0.83%	48.00	48.50	47.50	48.40	47.97	14.44	1,204,060
12/14/2016	+1.80 / +3.90%	46.20	48.35	46.05	48.00	47.41	14.32	1,430,820
12/13/2016	+0.05 / +0.11%	46.30	46.40	45.70	46.20	46.05	13.79	1,629,250
12/12/2016	-0.10 / -0.22%	46.25	46.60	46.00	46.15	46.27	13.77	1,566,880
12/9/2016	-0.25 / -0.54%	46.45	46.70	45.75	46.25	46.24	13.80	1,134,800
12/8/2016	+0.50 / +1.09%	46.60	46.90	46.20	46.50	46.50	13.88	871,450

<<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