Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2016	-0.40 / -1.25%	31.90	32.00	31.30	31.60	31.70	5.89	467,270
1/6/2016	+0.20 / +0.63%	32.10	32.20	31.90	32.00	32.05	5.97	327,170
1/5/2016	-0.40 / -1.24%	32.50	32.50	31.70	31.80	32.02	5.93	179,530
1/4/2016	+0.70 / +2.22%	32.00	32.50	31.80	32.20	32.15	6.01	1,363,400
12/31/2015	-0.50 / -1.56%	31.90	32.20	31.50	31.50	31.75	5.87	213,708
12/30/2015	+0.50 / +1.59%	31.70	32.10	31.70	32.00	31.92	5.97	1,165,190
12/29/2015	+0.10 / +0.32%	31.30	31.50	31.20	31.50	31.34	5.87	239,460
12/28/2015	-0.40 / -1.26%	31.80	32.00	31.20	31.40	31.60	5.86	1,175,720
12/25/2015	0.00 / 0.00%	31.50	32.20	31.50	31.80	31.83	5.93	211,370
12/24/2015	-0.40 / -1.24%	32.00	32.50	31.70	31.80	31.94	5.93	1,206,350
12/23/2015	0.00 / 0.00%	32.20	32.60	31.90	32.20	32.07	6.01	149,970
12/22/2015	-0.50 / -1.53%	32.80	32.80	32.20	32.20	32.38	6.01	198,590
12/21/2015	-0.20 / -0.61%	33.30	33.30	32.60	32.70	32.78	6.10	1,170,570
12/18/2015	+0.10 / +0.30%	32.80	33.20	32.80	32.90	32.95	6.14	305,420
12/17/2015	0.00 / 0.00%	33.30	33.30	32.60	32.80	32.77	6.12	1,413,010
12/16/2015	0.00 / 0.00%	32.80	33.40	32.60	32.80	32.90	6.12	273,220
12/15/2015	-0.40 / -1.20%	33.20	33.20	32.70	32.80	32.85	6.12	114,310
12/14/2015	-0.20 / -0.60%	33.20	33.60	33.00	33.20	33.27	6.19	233,590
12/11/2015	+0.80 / +2.45%	33.00	33.50	32.80	33.40	33.17	6.23	317,060
12/10/2015	-0.80 / -2.40%	33.90	33.90	32.60	32.60	33.21	6.08	267,500
12/9/2015	+0.80 / +2.45%	32.80	34.00	32.80	33.40	33.45	6.23	976,090
12/8/2015	0.00 / 0.00%	32.60	32.80	32.20	32.60	32.51	6.08	304,270
12/7/2015	+0.30 / +0.93%	32.50	32.70	32.30	32.60	32.45	6.08	358,300
12/4/2015	-0.50 / -1.52%	32.90	32.90	32.20	32.30	32.36	6.02	227,510
12/3/2015	+0.50 / +1.55%	32.50	33.10	32.30	32.80	32.83	6.12	382,430
12/2/2015	+0.30 / +0.94%	32.30	32.60	32.20	32.30	32.36	6.02	135,870
12/1/2015	+0.30 / +0.95%	31.70	33.00	31.70	32.00	32.28	5.97	234,250
11/30/2015	-0.10 / -0.31%	31.80	32.50	31.60	31.70	31.81	5.91	130,290
11/27/2015	-1.70 / -5.07%	33.50	33.50	31.70	31.80	32.46	5.93	398,520
11/26/2015	-9.50 / -22.09%	34.10	34.50	33.50	33.50	33.84	6.25	324,600

<<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