Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2014	-0.60 / -1.20%	49.80	49.80	49.10	49.40	49.40	6.83	403,310
10/22/2014	-0.50 / -0.99%	49.80	50.50	49.60	50.00	50.00	6.91	410,210
10/21/2014	0.00 / 0.00%	50.00	51.00	50.00	50.50	50.50	6.98	360,540
10/20/2014	+2.10 / +4.34%	48.60	51.00	48.60	50.50	50.50	6.98	750,210
10/17/2014	+1.50 / +3.20%	46.80	48.40	46.40	48.40	48.40	6.69	606,700
10/16/2014	-0.90 / -1.88%	47.60	47.60	46.00	46.90	46.90	6.48	517,810
10/15/2014	+0.30 / +0.63%	46.90	47.80	46.90	47.80	47.80	6.61	552,690
10/14/2014	-0.60 / -1.25%	48.00	48.10	47.50	47.50	47.50	6.57	851,420
10/13/2014	0.00 / 0.00%	47.80	48.50	47.80	48.10	48.10	6.65	914,170
10/10/2014	+0.80 / +1.69%	47.30	48.90	46.80	48.10	48.10	6.65	868,140
10/9/2014	+2.20 / +4.88%	45.00	47.70	44.80	47.30	47.30	6.54	3,993,830
10/8/2014	-0.40 / -0.88%	45.20	45.20	44.80	45.10	45.10	6.23	934,040
10/7/2014	-0.70 / -1.52%	46.20	46.30	45.50	45.50	45.50	6.29	390,590
10/6/2014	+1.20 / +2.67%	45.10	46.60	45.00	46.20	46.20	6.39	1,409,340
10/3/2014	+1.00 / +2.27%	44.20	45.20	44.20	45.00	45.00	6.22	1,100,330
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

<<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