Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2017	-1.60 / -6.58%	24.30	24.30	22.60	22.70	23.04	9.05	6,368,670
10/27/2017	-0.90 / -3.57%	25.60	25.60	23.50	24.30	24.35	9.68	5,850,240
10/26/2017	+0.15 / +0.60%	25.40	26.00	24.90	25.20	25.43	10.04	3,536,210
10/25/2017	-1.15 / -4.39%	26.20	26.20	24.90	25.05	25.23	9.98	6,490,680
10/24/2017	-0.50 / -1.87%	26.70	26.80	25.90	26.20	26.28	10.44	2,571,030
10/23/2017	-0.45 / -1.66%	27.10	27.20	26.55	26.70	26.86	10.64	1,752,820
10/20/2017	-0.30 / -1.09%	27.50	27.55	27.05	27.15	27.27	10.82	1,229,970
10/19/2017	+0.15 / +0.55%	27.30	27.55	27.30	27.45	27.43	10.94	1,738,000
10/18/2017	-0.40 / -1.44%	27.70	27.90	26.95	27.30	27.33	10.88	4,294,390
10/17/2017	-0.30 / -1.07%	28.00	28.15	27.60	27.70	27.92	11.04	2,594,310
10/16/2017	-0.30 / -1.06%	28.15	28.45	27.90	28.00	28.16	11.16	4,037,450
10/13/2017	-0.05 / -0.18%	28.30	28.60	28.10	28.30	28.34	11.28	2,006,510
10/12/2017	-0.35 / -1.22%	28.60	28.80	28.30	28.35	28.47	11.30	2,479,260
10/11/2017	-0.35 / -1.20%	29.30	29.30	28.60	28.70	28.91	11.44	1,444,940
10/10/2017	+0.85 / +3.01%	28.30	29.30	28.20	29.05	28.84	11.58	4,101,420
10/9/2017	+0.05 / +0.18%	28.15	28.50	28.10	28.20	28.25	11.24	1,452,260
10/6/2017	0.00 / 0.00%	28.10	28.30	28.05	28.15	28.14	11.22	1,063,450
10/5/2017	-0.30 / -1.05%	28.50	28.50	28.15	28.15	28.27	11.22	1,214,870
10/4/2017	+0.25 / +0.89%	28.25	28.45	28.15	28.45	28.32	11.34	782,670
10/3/2017	-0.20 / -0.70%	28.35	28.45	27.90	28.20	28.23	11.24	1,809,190
10/2/2017	-0.20 / -0.70%	28.70	28.90	28.40	28.40	28.68	11.32	1,410,890
9/29/2017	+0.10 / +0.35%	28.50	28.65	28.30	28.60	28.47	11.40	1,745,110
9/28/2017	-0.10 / -0.35%	28.60	28.85	28.45	28.50	28.67	11.36	1,262,590
9/27/2017	-0.40 / -1.38%	29.10	29.15	28.60	28.60	28.89	11.40	1,135,600
9/26/2017	+0.55 / +1.93%	28.50	29.00	28.30	29.00	28.71	11.56	1,624,440
9/25/2017	-0.35 / -1.22%	28.80	28.80	28.35	28.45	28.52	11.34	2,120,500
9/22/2017	-0.55 / -1.87%	29.40	29.45	28.80	28.80	29.06	11.48	4,070,830
9/21/2017	0.00 / 0.00%	29.40	29.60	29.30	29.35	29.39	11.70	1,427,820
9/20/2017	-0.25 / -0.84%	29.60	29.70	29.30	29.35	29.44	11.70	2,279,440
9/19/2017	0.00 / 0.00%	29.85	29.85	29.50	29.60	29.67	11.80	3,014,490

<<Previous 30 days Next 30 days>>

HSG News

14/11	HSG: Hoa Sen Group to invest $38 million in construction materials distributor
16/04	HSG: Change in personnel
26/03	HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03	HSG: Resolution of cash dividend
20/03	HSG: Minute and resolution of AGM FY 2024-2025