Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2015	+0.10 / +0.25%	40.80	40.90	40.70	40.90	40.78	5.87	178,460
9/30/2015	+0.10 / +0.25%	40.50	40.90	40.40	40.80	40.63	5.85	65,540
9/29/2015	+0.10 / +0.25%	40.40	40.70	40.20	40.70	40.51	5.84	606,310
9/28/2015	-0.30 / -0.73%	40.50	40.80	40.30	40.60	40.58	5.82	155,380
9/25/2015	-0.30 / -0.73%	41.20	41.20	40.30	40.90	40.74	5.87	390,740
9/24/2015	-0.60 / -1.44%	41.70	41.70	41.20	41.20	41.36	5.91	344,760
9/23/2015	-0.20 / -0.48%	42.00	42.00	41.60	41.80	41.77	6.00	213,230
9/22/2015	+0.50 / +1.20%	41.50	42.40	41.50	42.00	42.03	6.03	1,859,880
9/21/2015	0.00 / 0.00%	41.50	41.80	41.00	41.50	41.36	5.95	414,830
9/18/2015	+0.40 / +0.97%	41.20	41.50	41.00	41.50	41.23	5.95	259,070
9/17/2015	+0.90 / +2.24%	40.40	41.10	40.30	41.10	40.81	5.90	92,350
9/16/2015	+0.20 / +0.50%	40.40	40.40	40.00	40.20	40.06	5.77	19,220
9/15/2015	0.00 / 0.00%	40.00	40.30	40.00	40.00	40.02	5.74	37,480
9/14/2015	-1.00 / -2.44%	41.00	41.00	40.00	40.00	40.37	5.74	87,190
9/11/2015	0.00 / 0.00%	41.00	41.10	40.30	41.00	40.94	5.88	69,980
9/10/2015	+0.30 / +0.74%	40.30	41.20	40.00	41.00	40.60	5.88	70,250
9/9/2015	0.00 / 0.00%	40.70	40.90	40.50	40.70	40.59	5.84	50,820
9/8/2015	+1.00 / +2.52%	39.70	40.70	39.70	40.70	40.17	5.84	238,350
9/7/2015	-0.40 / -1.00%	40.20	40.20	39.50	39.70	39.83	5.70	74,340
9/4/2015	-0.40 / -0.99%	40.70	40.70	39.90	40.10	40.12	5.75	154,240
9/3/2015	-0.80 / -1.94%	41.30	41.30	40.30	40.50	40.70	5.81	157,270
9/1/2015	-0.20 / -0.48%	42.00	42.00	41.30	41.30	41.59	5.93	147,090
8/31/2015	-1.10 / -2.58%	42.60	42.60	41.50	41.50	41.78	5.95	63,640
8/28/2015	-0.30 / -0.70%	43.00	43.10	42.10	42.60	42.59	6.11	162,280
8/27/2015	+1.50 / +3.62%	41.40	42.90	41.00	42.90	41.81	6.15	290,540
8/26/2015	+2.70 / +6.98%	39.70	41.40	39.60	41.40	40.65	5.94	188,230
8/25/2015	-0.90 / -2.27%	39.60	40.90	36.90	38.70	39.46	5.55	320,250
8/24/2015	-2.90 / -6.82%	40.70	41.50	39.60	39.60	39.77	5.68	359,430
8/21/2015	-0.50 / -1.16%	43.00	43.00	42.00	42.50	42.33	6.10	384,240
8/20/2015	-0.40 / -0.92%	43.40	43.40	42.60	43.00	43.07	6.17	139,050

<<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