Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/15/2016	-0.45 / -1.04%	43.40	43.55	42.75	42.85	43.09	12.79	1,031,810
9/14/2016	-0.20 / -0.46%	43.50	43.60	42.85	43.30	43.16	12.92	817,680
9/13/2016	+1.30 / +3.08%	42.50	43.65	42.35	43.50	43.06	12.98	2,334,530
9/12/2016	-1.60 / -3.65%	43.20	43.40	42.00	42.20	42.51	12.59	2,182,040
9/9/2016	-0.20 / -0.45%	44.00	44.40	43.20	43.80	43.57	13.07	1,915,570
9/8/2016	+0.30 / +0.69%	43.70	44.60	43.60	44.00	44.11	13.13	1,919,110
9/7/2016	-0.40 / -0.91%	43.80	43.90	42.80	43.70	43.37	13.04	4,646,740
9/6/2016	-0.90 / -2.00%	45.20	45.30	44.10	44.10	44.73	13.16	3,094,900
9/5/2016	+1.00 / +2.27%	45.50	45.50	44.50	45.00	45.02	13.43	4,883,620
9/1/2016	+0.60 / +1.38%	43.20	44.00	42.90	44.00	43.38	13.13	1,872,640
8/31/2016	+0.10 / +0.23%	43.70	44.00	42.90	43.40	43.39	12.95	2,529,320
8/30/2016	+1.80 / +4.34%	41.30	43.30	41.30	43.30	42.25	12.92	2,765,230
8/29/2016	-0.80 / -1.89%	42.50	43.10	41.50	41.50	42.34	12.38	2,760,290
8/26/2016	-0.20 / -0.47%	42.70	43.00	42.10	42.30	42.53	12.62	2,013,500
8/25/2016	+0.60 / +1.43%	42.10	42.90	42.10	42.50	42.51	12.68	3,952,810
8/24/2016	+1.70 / +4.23%	40.80	41.90	40.30	41.90	40.85	12.50	2,579,640
8/23/2016	+1.00 / +2.55%	38.60	40.20	38.60	40.20	39.51	12.00	1,717,830

<<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