Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2014	0.00 / 0.00%	44.00	44.10	43.70	44.00	44.00	6.08	327,460
10/1/2014	+0.10 / +0.23%	44.00	44.20	43.90	44.00	44.00	6.08	309,740
9/30/2014	+0.20 / +0.46%	43.50	44.30	43.50	43.90	43.90	6.07	200,420
9/29/2014	-0.30 / -0.68%	43.50	44.10	43.50	43.70	43.70	6.04	94,970
9/26/2014	+1.10 / +2.56%	43.00	44.30	43.00	44.00	44.00	6.08	158,960
9/25/2014	+0.30 / +0.70%	42.60	43.00	42.50	42.90	42.90	5.93	29,610
9/24/2014	-0.40 / -0.93%	43.00	43.50	42.60	42.60	42.60	5.89	323,200
9/23/2014	-0.20 / -0.46%	43.70	43.70	42.90	43.00	43.00	5.94	69,550
9/22/2014	+0.50 / +1.17%	42.80	43.80	42.80	43.20	43.20	5.97	68,910
9/19/2014	-1.20 / -2.73%	43.90	44.10	42.70	42.70	42.70	5.90	345,490
9/18/2014	-1.00 / -2.23%	44.90	44.90	43.80	43.90	43.90	6.07	76,380
9/17/2014	+1.50 / +3.46%	43.60	45.10	43.60	44.90	44.90	6.21	465,300
9/16/2014	-0.60 / -1.36%	43.80	44.00	43.40	43.40	43.40	6.00	215,280
9/15/2014	-0.40 / -0.90%	44.40	44.40	43.90	44.00	44.00	6.08	210,090
9/12/2014	0.00 / 0.00%	44.60	44.60	44.30	44.40	44.40	6.14	185,050
9/11/2014	+0.20 / +0.45%	44.20	44.40	44.00	44.40	44.40	6.14	144,960
9/10/2014	0.00 / 0.00%	43.30	44.50	43.30	44.20	44.20	6.11	176,320
9/9/2014	-0.70 / -1.56%	44.90	44.90	44.00	44.20	44.20	6.11	326,440
9/8/2014	-0.10 / -0.22%	45.00	45.00	44.70	44.90	44.90	6.21	266,610
9/5/2014	+0.30 / +0.67%	45.00	45.00	44.70	45.00	45.00	6.22	134,180
9/4/2014	-0.30 / -0.67%	44.50	45.10	44.50	44.70	44.70	6.18	301,240
9/3/2014	-0.20 / -0.44%	45.20	46.60	45.00	45.00	45.00	6.22	622,880
8/29/2014	-0.80 / -1.74%	46.00	46.30	45.00	45.20	45.20	6.25	171,090
8/28/2014	+1.00 / +2.22%	44.60	47.00	44.60	46.00	46.00	6.36	383,830
8/27/2014	+0.40 / +0.90%	44.60	45.00	44.00	45.00	45.00	6.22	293,750
8/26/2014	+0.50 / +1.13%	44.10	45.30	44.00	44.60	44.60	6.16	995,770
8/25/2014	+1.10 / +2.56%	42.90	44.40	42.90	44.10	44.10	6.10	494,550
8/22/2014	+0.90 / +2.14%	42.50	43.40	42.50	43.00	43.00	5.94	222,710
8/21/2014	+0.60 / +1.45%	41.90	42.50	41.60	42.10	42.10	5.82	247,510
8/20/2014	-0.50 / -1.19%	42.10	42.10	41.50	41.50	41.50	5.74	123,790

<<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