Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/7/2016	+0.60 / +1.32%	45.50	46.50	45.40	46.00	46.11	13.73	2,271,380
12/6/2016	-3.30 / -6.78%	48.70	48.70	45.40	45.40	46.89	13.55	3,364,300
12/5/2016	-0.90 / -1.81%	49.60	49.85	48.70	48.70	49.15	14.53	1,525,980
12/2/2016	+0.80 / +1.64%	48.70	49.60	48.20	49.60	48.89	14.80	1,547,840
12/1/2016	+0.20 / +0.41%	48.60	49.15	48.50	48.80	48.79	14.56	1,870,880
11/30/2016	+1.70 / +3.62%	47.00	48.60	46.50	48.60	47.41	14.50	2,041,530
11/29/2016	+0.65 / +1.41%	46.25	47.25	46.00	46.90	46.61	14.00	1,878,320
11/28/2016	-1.15 / -2.43%	47.65	47.65	46.00	46.25	46.63	13.80	1,630,580
11/25/2016	-0.05 / -0.11%	47.50	47.85	46.80	47.40	47.48	14.14	1,375,550
11/24/2016	+1.00 / +2.15%	46.45	47.80	46.45	47.45	47.12	14.16	2,286,010
11/23/2016	+0.15 / +0.32%	46.10	46.60	45.70	46.45	46.24	13.86	1,494,270

<<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