Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2021	+0.20 / +0.41%	49.50	49.90	48.90	49.40	49.43	38.94	8,021,300
10/20/2021	-0.10 / -0.20%	49.50	49.55	48.30	49.20	48.99	38.79	10,150,400
10/19/2021	-0.55 / -1.10%	49.70	49.90	49.00	49.30	49.45	38.86	9,705,600
10/18/2021	+0.10 / +0.20%	50.10	51.30	49.60	49.85	50.35	39.30	10,768,800
10/15/2021	+1.30 / +2.68%	48.65	50.30	48.65	49.75	49.50	39.22	15,019,100
10/14/2021	+0.35 / +0.73%	48.10	48.80	48.00	48.45	48.42	38.19	10,985,000
10/13/2021	-0.25 / -0.52%	48.50	48.80	47.85	48.10	48.27	37.92	7,438,900
10/12/2021	+0.50 / +1.04%	48.10	48.35	47.70	48.35	48.06	38.12	10,477,600
10/11/2021	+0.20 / +0.42%	48.00	48.70	47.50	47.85	48.18	37.72	8,968,400
10/8/2021	+0.05 / +0.11%	47.75	48.30	47.40	47.65	47.81	37.56	7,693,400
10/7/2021	-0.75 / -1.55%	48.45	48.50	47.50	47.60	47.90	37.52	12,015,700
10/6/2021	+0.50 / +1.04%	48.00	48.75	47.85	48.35	48.24	38.12	8,224,400
10/5/2021	-0.80 / -1.64%	48.65	48.70	47.85	47.85	48.15	37.72	10,379,800
10/4/2021	+1.90 / +4.06%	47.40	48.85	47.15	48.65	47.95	38.35	14,606,000
10/1/2021	+0.25 / +0.54%	46.10	47.30	46.05	46.75	46.80	36.85	10,468,493
9/30/2021	+0.60 / +1.31%	46.05	47.20	46.05	46.50	46.68	36.66	10,145,300
9/29/2021	-0.10 / -0.22%	45.50	46.50	45.50	45.90	45.97	36.18	7,667,900
9/28/2021	+2.00 / +4.55%	44.00	46.20	43.55	46.00	44.75	36.26	10,442,500
9/27/2021	-1.40 / -3.08%	45.90	46.30	44.00	44.00	45.10	34.69	13,460,700
9/24/2021	-1.10 / -2.37%	46.30	46.80	45.00	45.40	45.86	35.79	12,272,700
9/23/2021	-0.10 / -0.21%	46.80	47.55	46.00	46.50	46.92	36.66	9,758,200
9/22/2021	-0.10 / -0.21%	46.80	47.10	46.10	46.60	46.45	36.74	6,844,100
9/21/2021	+1.70 / +3.78%	44.00	46.80	44.00	46.70	45.40	36.81	17,539,300
9/20/2021	-2.00 / -4.26%	47.50	47.60	45.00	45.00	46.30	35.47	21,363,000
9/17/2021	0.00 / 0.00%	47.00	48.30	46.65	47.00	47.50	37.05	16,284,200
9/16/2021	+0.25 / +0.53%	47.10	47.90	46.15	47.00	46.97	37.05	12,883,200
9/15/2021	+3.00 / +6.86%	43.60	46.80	43.35	46.75	45.33	36.85	21,600,000
9/14/2021	-0.05 / -0.11%	43.65	44.45	43.65	43.75	43.96	34.49	10,042,200
9/13/2021	-1.10 / -2.45%	45.00	45.20	43.65	43.80	44.23	34.53	13,719,500
9/10/2021	0.00 / 0.00%	45.00	45.45	44.20	44.90	44.76	35.40	13,607,200

<<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