Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2023	+0.40 / +2.07%	19.35	19.70	19.15	19.70	19.44	19.19	6,699,700
10/10/2023	-0.05 / -0.26%	19.60	19.80	19.30	19.30	19.49	18.81	6,954,200
10/9/2023	+0.60 / +3.20%	18.70	19.50	18.70	19.35	19.24	18.85	7,891,900
10/6/2023	+0.40 / +2.18%	18.35	19.00	17.90	18.75	18.35	18.27	7,732,900
10/5/2023	-0.75 / -3.93%	19.20	19.30	18.35	18.35	18.84	17.88	7,118,600
10/4/2023	+0.40 / +2.14%	18.00	19.60	18.00	19.10	18.97	18.61	12,345,200
10/3/2023	-1.40 / -6.97%	19.60	19.70	18.70	18.70	18.95	18.22	24,004,200
10/2/2023	+0.10 / +0.50%	20.15	20.50	19.90	20.10	20.24	19.58	12,523,900
9/29/2023	-0.30 / -1.48%	20.50	20.55	19.85	20.00	20.14	19.49	8,445,900
9/28/2023	+0.30 / +1.50%	19.70	20.45	19.40	20.30	19.92	19.78	11,166,600
9/27/2023	+1.00 / +5.26%	19.10	20.00	18.70	20.00	19.26	19.49	11,843,800
9/26/2023	-1.05 / -5.24%	19.90	20.20	19.00	19.00	19.72	18.51	20,419,200
9/25/2023	-1.50 / -6.96%	21.20	21.60	20.05	20.05	20.60	19.54	17,096,409
9/22/2023	-1.60 / -6.91%	22.45	22.60	21.55	21.55	21.83	21.00	34,490,400
9/21/2023	0.00 / 0.00%	23.00	23.90	22.90	23.15	23.41	22.56	17,847,900
9/20/2023	+0.15 / +0.65%	23.00	23.25	22.85	23.15	23.06	22.56	8,282,100
9/19/2023	+1.20 / +5.50%	22.00	23.00	21.40	23.00	22.19	22.41	18,388,300
9/18/2023	+0.40 / +1.87%	21.40	22.10	21.40	21.80	21.90	21.24	12,498,300
9/15/2023	+0.10 / +0.47%	21.40	22.00	21.00	21.40	21.49	20.85	10,739,900
9/14/2023	-0.70 / -3.18%	22.00	22.00	21.00	21.30	21.51	20.75	13,600,100
9/13/2023	+0.15 / +0.69%	22.00	22.85	21.60	22.00	22.30	21.44	16,797,800
9/12/2023	+0.55 / +2.58%	21.20	21.85	20.90	21.85	21.43	21.29	15,981,800
9/11/2023	-0.70 / -3.18%	22.30	22.30	21.30	21.30	21.66	20.75	15,962,600
9/8/2023	+0.50 / +2.33%	21.50	22.30	21.45	22.00	21.86	21.44	17,241,600
9/7/2023	+0.20 / +0.94%	21.55	21.80	21.35	21.50	21.51	20.95	14,738,800
9/6/2023	+1.35 / +6.77%	19.95	21.30	19.60	21.30	20.57	20.75	24,075,500
9/5/2023	-0.05 / -0.25%	20.15	20.50	19.75	19.95	20.00	19.44	9,748,600
8/31/2023	+0.30 / +1.52%	19.95	20.20	19.70	20.00	19.95	19.49	11,670,800
8/30/2023	+0.60 / +3.14%	19.15	19.80	19.05	19.70	19.39	19.19	10,666,700
8/29/2023	-0.10 / -0.52%	19.30	19.50	18.90	19.10	19.17	18.61	7,680,900

<<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