Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2016	+0.40 / +1.04%	38.40	38.75	38.10	38.70	38.47	11.55	788,850
10/26/2016	+0.15 / +0.39%	38.15	38.70	37.70	38.30	38.04	11.43	1,010,060
10/25/2016	-1.05 / -2.68%	39.10	39.60	38.00	38.15	38.41	11.38	1,604,810
10/24/2016	-0.20 / -0.51%	39.50	39.95	39.10	39.20	39.48	11.70	1,179,950
10/21/2016	+0.40 / +1.03%	40.50	40.50	39.40	39.40	40.06	11.76	1,387,840
10/20/2016	-0.35 / -0.89%	39.60	40.30	39.00	39.00	39.57	11.64	967,790
10/19/2016	+1.00 / +2.61%	38.70	39.60	38.60	39.35	39.04	11.74	1,678,790
10/18/2016	+0.35 / +0.92%	38.00	38.45	37.70	38.35	38.14	11.44	542,460
10/17/2016	0.00 / 0.00%	37.90	38.40	37.85	38.00	38.08	11.34	854,560
10/14/2016	0.00 / 0.00%	37.80	39.00	37.80	38.00	38.43	11.34	851,620
10/13/2016	-0.15 / -0.39%	37.80	38.90	37.50	38.00	38.02	11.34	882,180
10/12/2016	-0.65 / -1.68%	39.00	39.00	38.05	38.15	38.42	11.38	1,057,430
10/11/2016	+1.80 / +4.86%	37.20	38.90	36.40	38.80	37.41	11.58	2,123,470
10/10/2016	-1.70 / -4.39%	38.90	39.00	37.00	37.00	37.94	11.04	1,440,360
10/7/2016	+0.10 / +0.26%	38.90	38.95	37.65	38.70	38.27	11.55	2,038,010
10/6/2016	-0.70 / -1.78%	39.45	39.75	38.40	38.60	38.80	11.52	1,641,370
10/5/2016	-0.30 / -0.76%	39.70	40.10	39.25	39.30	39.56	11.73	1,090,010
10/4/2016	-1.40 / -3.41%	41.00	41.20	39.10	39.60	40.14	11.82	2,497,380
10/3/2016	-1.00 / -2.38%	41.70	42.00	40.80	41.00	41.47	12.23	1,030,420
9/30/2016	0.00 / 0.00%	41.85	42.45	41.60	42.00	42.01	12.53	1,255,010
9/29/2016	+0.50 / +1.20%	41.50	42.30	41.50	42.00	41.92	12.53	1,744,170
9/28/2016	+0.25 / +0.61%	41.60	41.70	41.25	41.50	41.49	12.38	1,264,140
9/27/2016	+0.15 / +0.36%	41.15	41.45	41.00	41.25	41.20	12.31	1,464,510
9/26/2016	-0.40 / -0.96%	41.50	41.80	41.05	41.10	41.30	12.26	950,280
9/23/2016	0.00 / 0.00%	41.30	41.70	41.00	41.50	41.33	12.38	1,124,310
9/22/2016	-0.60 / -1.43%	42.40	42.40	41.50	41.50	41.84	12.38	962,170
9/21/2016	+0.10 / +0.24%	42.00	42.55	41.50	42.10	42.24	12.56	1,074,620
9/20/2016	+0.90 / +2.19%	41.00	42.00	40.15	42.00	40.69	12.53	1,824,410
9/19/2016	-0.90 / -2.14%	42.00	42.70	41.00	41.10	41.70	12.26	2,235,080
9/16/2016	-0.85 / -1.98%	42.70	43.20	42.00	42.00	42.25	12.53	3,790,060

<<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