Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2009	-2.50 / -4.24%	57.00	57.50	56.50	56.50	56.50	3.23	798,520
10/28/2009	+0.50 / +0.85%	60.00	60.50	58.50	59.00	59.00	3.37	644,190
10/27/2009	-1.50 / -2.50%	59.00	59.50	57.00	58.50	58.50	3.34	756,950
10/26/2009	-3.00 / -4.76%	63.00	63.00	60.00	60.00	60.00	3.43	1,010,360
10/23/2009	-3.00 / -4.55%	66.00	66.00	63.00	63.00	63.00	3.60	1,376,110
10/22/2009	+3.00 / +4.76%	66.00	66.00	65.00	66.00	66.00	3.77	1,911,350
10/21/2009	+3.00 / +5.00%	59.50	63.00	59.00	63.00	63.00	3.60	1,866,070
10/20/2009	+0.50 / +0.84%	60.00	60.00	59.00	60.00	60.00	3.43	777,000
10/19/2009	0.00 / 0.00%	59.50	60.00	59.00	59.50	59.50	3.40	557,580
10/16/2009	-2.50 / -4.03%	60.50	61.00	59.00	59.50	59.50	3.40	1,076,180
10/15/2009	0.00 / 0.00%	63.50	63.50	61.50	62.00	62.00	3.54	1,134,730
10/14/2009	+2.00 / +3.33%	59.50	62.00	59.50	62.00	62.00	3.54	763,630
10/13/2009	-1.00 / -1.64%	60.50	61.50	60.00	60.00	60.00	3.43	442,500
10/12/2009	+2.00 / +3.39%	59.50	61.50	59.00	61.00	61.00	3.48	1,376,080
10/9/2009	0.00 / 0.00%	60.00	60.00	58.50	59.00	59.00	3.37	991,950
10/8/2009	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	3.37	641,500
10/7/2009	+1.00 / +1.68%	60.00	61.50	59.50	60.50	60.50	3.46	691,200
10/6/2009	-0.50 / -0.83%	61.00	61.00	59.50	59.50	59.50	3.40	550,620
10/5/2009	+2.00 / +3.45%	60.50	60.50	57.50	60.00	60.00	3.43	1,277,960
10/2/2009	-1.50 / -2.52%	57.50	59.50	57.00	58.00	58.00	3.31	1,308,740
10/1/2009	-2.50 / -4.03%	61.50	62.00	59.50	59.50	59.50	3.40	642,430
9/30/2009	-1.50 / -2.36%	63.00	63.50	62.00	62.00	62.00	3.54	888,740
9/29/2009	-1.00 / -1.55%	64.50	65.00	63.00	63.50	63.50	3.63	1,182,660
9/28/2009	+1.50 / +2.38%	64.00	66.00	63.50	64.50	64.50	3.68	1,071,070
9/25/2009	+1.00 / +1.61%	62.00	63.00	61.50	63.00	63.00	3.60	555,330
9/24/2009	-2.00 / -3.13%	62.00	64.00	62.00	62.00	62.00	3.54	763,890
9/23/2009	+3.00 / +4.92%	63.00	64.00	62.50	64.00	64.00	3.66	2,062,720
9/22/2009	0.00 / 0.00%	60.00	61.00	60.00	61.00	61.00	3.48	1,296,800
9/21/2009	-0.50 / -0.81%	61.50	62.00	60.00	61.00	61.00	3.48	1,012,140
9/18/2009	0.00 / 0.00%	61.00	62.00	60.00	61.50	61.50	3.51	704,220

<<Previous 30 days Next 30 days>>

HSG News

10/11	HSG: Approval of the policy to exercise the right to purchase shares issued by Hoa Sen Home Corporation
10/11	HSG: Approval of the policy to hold the FY 2026-2027 AGM
10/11	HSG: Approval of the extension of the time for holding the AGM for the FY 2026 - 2027
02/11	HSG: Explanation for the business results of Q4 FY 2025-2026
15/10	HSG: Change in personnel