Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2020	-0.21 / -2.56%	8.20	8.21	7.96	7.98	8.08	5.45	4,031,450
1/2/2020	+0.38 / +4.87%	7.76	8.19	7.75	8.19	7.98	5.59	3,283,180
12/31/2019	-0.14 / -1.76%	8.05	8.05	7.67	7.81	7.81	5.33	2,737,420
12/30/2019	+0.09 / +1.15%	7.86	8.10	7.85	7.95	7.95	5.43	2,252,960
12/27/2019	-0.04 / -0.51%	7.94	7.96	7.78	7.86	7.84	5.36	3,572,440
12/26/2019	-0.20 / -2.47%	8.10	8.19	7.90	7.90	8.03	5.39	3,637,320
12/25/2019	-0.06 / -0.74%	8.23	8.23	8.10	8.10	8.16	5.53	2,104,400
12/24/2019	0.00 / 0.00%	8.19	8.27	8.15	8.16	8.19	5.57	1,872,230
12/23/2019	-0.20 / -2.39%	8.36	8.40	8.16	8.16	8.27	5.57	3,001,130
12/20/2019	+0.23 / +2.83%	8.15	8.39	8.15	8.36	8.31	5.71	2,980,680
12/19/2019	+0.06 / +0.74%	8.07	8.17	8.07	8.13	8.12	5.55	1,620,490
12/18/2019	-0.02 / -0.25%	8.08	8.16	8.04	8.07	8.11	5.51	2,539,540
12/17/2019	-0.33 / -3.92%	8.42	8.45	8.01	8.09	8.16	5.52	10,940,120
12/16/2019	+0.04 / +0.48%	8.38	8.45	8.33	8.42	8.38	5.75	2,239,330
12/13/2019	-0.08 / -0.95%	8.50	8.60	8.38	8.38	8.49	5.72	4,033,480
12/12/2019	+0.14 / +1.68%	8.32	8.46	8.30	8.46	8.37	5.77	3,829,550
12/11/2019	-0.07 / -0.83%	8.40	8.49	8.24	8.32	8.33	5.68	4,069,650
12/10/2019	-0.01 / -0.12%	8.43	8.47	8.29	8.39	8.37	5.73	4,392,540
12/9/2019	+0.37 / +4.61%	8.03	8.43	8.03	8.40	8.32	5.73	7,881,900
12/6/2019	+0.04 / +0.50%	7.99	8.11	7.96	8.03	8.06	5.48	3,373,940
12/5/2019	-0.11 / -1.36%	8.09	8.15	7.85	7.99	8.00	5.45	4,632,990
12/4/2019	+0.09 / +1.12%	8.08	8.18	7.97	8.10	8.11	5.53	3,722,300
12/3/2019	+0.16 / +2.04%	7.87	8.15	7.79	8.01	8.00	5.47	6,365,480
12/2/2019	+0.07 / +0.90%	7.86	7.99	7.78	7.85	7.90	5.36	3,884,610
11/29/2019	+0.15 / +1.97%	7.65	7.78	7.61	7.78	7.71	5.31	2,584,340
11/28/2019	-0.13 / -1.68%	7.80	7.85	7.55	7.63	7.69	5.21	3,730,190
11/27/2019	+0.18 / +2.37%	7.65	7.85	7.60	7.76	7.74	5.30	2,658,670
11/26/2019	+0.07 / +0.93%	7.60	7.66	7.55	7.58	7.59	5.17	3,763,440
11/25/2019	-0.10 / -1.31%	7.62	7.76	7.46	7.51	7.59	5.13	4,728,830
11/22/2019	-0.57 / -6.97%	8.22	8.24	7.61	7.61	7.85	5.19	10,135,850

<<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