Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2022	+0.05 / +0.17%	30.60	30.95	30.30	30.35	30.54	23.93	3,278,300
1/27/2022	-0.60 / -1.94%	31.20	31.50	30.00	30.30	30.46	23.89	4,399,000
1/26/2022	+0.10 / +0.32%	31.30	31.70	30.90	30.90	31.26	24.36	3,038,600
1/25/2022	+0.75 / +2.50%	30.00	30.90	29.50	30.80	30.36	24.28	5,282,600
1/24/2022	-2.25 / -6.97%	32.25	32.25	30.05	30.05	30.98	23.69	9,195,700
1/21/2022	-1.10 / -3.29%	33.35	33.35	32.30	32.30	32.84	25.46	5,113,000
1/20/2022	+0.40 / +1.21%	32.80	33.60	31.90	33.40	32.93	26.33	4,426,800
1/19/2022	-0.15 / -0.45%	33.50	33.60	32.75	33.00	33.15	26.01	3,081,300
1/18/2022	+0.15 / +0.45%	33.30	34.00	31.20	33.15	32.49	26.13	7,603,400
1/17/2022	-2.45 / -6.91%	35.35	35.55	33.00	33.00	34.22	26.01	8,658,200
1/14/2022	-0.65 / -1.80%	35.50	36.50	35.30	35.45	35.78	27.95	3,100,800
1/13/2022	+0.90 / +2.56%	35.55	36.80	35.20	36.10	36.04	28.46	6,755,100
1/12/2022	+0.60 / +1.73%	34.60	35.50	34.30	35.20	34.92	27.75	6,488,500
1/11/2022	-0.75 / -2.12%	35.60	35.95	34.60	34.60	35.35	27.28	4,851,900
1/10/2022	0.00 / 0.00%	35.70	36.40	35.30	35.35	35.70	27.87	5,237,900
1/7/2022	-0.45 / -1.26%	35.60	36.25	35.20	35.35	35.54	27.87	8,428,400
1/6/2022	-1.20 / -3.24%	36.80	36.80	35.60	35.80	36.19	28.22	9,557,200
1/5/2022	-0.50 / -1.33%	37.65	38.10	36.95	37.00	37.52	29.17	5,907,300
1/4/2022	+0.10 / +0.27%	37.75	38.40	37.40	37.50	37.86	29.56	7,242,900
12/31/2021	+0.50 / +1.36%	36.90	37.85	36.70	37.40	37.36	29.48	8,071,200
12/30/2021	0.00 / 0.00%	37.20	37.35	36.60	36.90	36.84	29.09	3,204,600
12/29/2021	+1.00 / +2.79%	35.90	37.35	35.65	36.90	36.73	29.09	7,394,000
12/28/2021	+0.65 / +1.84%	35.10	36.25	34.90	35.90	35.62	28.30	7,278,200
12/27/2021	-0.45 / -1.26%	36.00	36.00	35.10	35.25	35.35	27.79	2,744,300
12/24/2021	+0.60 / +1.71%	36.00	36.45	35.25	35.70	35.88	28.14	5,683,800
12/23/2021	+0.75 / +2.18%	34.50	35.10	33.05	35.10	33.78	27.67	10,284,000
12/22/2021	-0.50 / -1.43%	34.90	35.40	34.10	34.35	34.57	27.08	6,541,500
12/21/2021	-0.85 / -2.38%	35.50	35.65	34.60	34.85	34.99	27.47	9,390,800
12/20/2021	-0.40 / -1.11%	36.00	36.60	35.60	35.70	36.01	28.14	6,369,300
12/17/2021	-1.05 / -2.83%	37.10	37.10	36.10	36.10	36.47	28.46	6,991,200

<<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