Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2013	-0.30 / -0.75%	40.00	40.50	39.80	39.80	39.80	3.94	394,690
10/4/2013	+0.10 / +0.25%	39.80	40.40	39.80	40.10	40.10	3.97	118,390
10/3/2013	-0.60 / -1.48%	40.60	40.90	40.00	40.00	40.00	3.96	121,120
10/2/2013	+0.70 / +1.75%	39.90	40.90	39.80	40.60	40.60	4.02	348,030
10/1/2013	+0.10 / +0.25%	39.80	40.40	39.60	39.90	39.90	3.95	343,550
9/30/2013	+0.10 / +0.25%	39.70	40.00	39.70	39.80	39.80	3.94	187,880
9/27/2013	-0.10 / -0.25%	39.90	40.20	39.70	39.70	39.70	3.93	174,550
9/26/2013	-0.20 / -0.50%	40.00	40.00	39.60	39.80	39.80	3.94	79,460
9/25/2013	+0.30 / +0.76%	39.70	40.40	39.70	40.00	40.00	3.96	317,630
9/24/2013	+0.40 / +1.02%	39.40	39.90	39.30	39.70	39.70	3.93	158,960
9/23/2013	+0.10 / +0.26%	39.20	39.30	38.70	39.30	39.30	3.89	76,950
9/20/2013	-0.20 / -0.51%	39.20	39.40	39.10	39.20	39.20	3.88	141,110
9/19/2013	+0.30 / +0.77%	39.80	39.80	39.10	39.40	39.40	3.90	76,030
9/18/2013	-0.60 / -1.51%	39.50	40.30	39.10	39.10	39.10	3.87	270,590
9/17/2013	+0.90 / +2.32%	38.90	39.70	38.70	39.70	39.70	3.93	211,500
9/16/2013	+0.20 / +0.52%	38.90	38.90	38.50	38.80	38.80	3.84	159,010
9/13/2013	0.00 / 0.00%	38.70	38.80	38.20	38.60	38.60	3.82	265,800
9/12/2013	-0.30 / -0.77%	38.50	38.80	38.30	38.60	38.60	3.82	159,060
9/11/2013	+0.50 / +1.30%	38.60	39.20	38.20	38.90	38.90	3.85	168,040
9/10/2013	+0.90 / +2.40%	37.60	38.50	37.60	38.40	38.40	3.80	205,320
9/9/2013	-1.30 / -3.35%	38.60	38.60	37.40	37.50	37.50	3.71	256,980
9/6/2013	0.00 / 0.00%	38.80	38.90	38.00	38.80	38.80	3.84	169,250
9/5/2013	+1.50 / +4.02%	37.50	38.80	37.50	38.80	38.80	3.84	427,640
9/4/2013	-0.30 / -0.80%	37.50	37.60	37.20	37.30	37.30	3.69	190,550
9/3/2013	0.00 / 0.00%	38.10	38.20	37.50	37.60	37.60	3.72	188,630
8/30/2013	+0.50 / +1.35%	37.10	37.60	36.70	37.60	37.60	3.72	271,180
8/29/2013	-0.70 / -1.85%	37.80	38.40	37.10	37.10	37.10	3.67	222,260
8/28/2013	-1.20 / -3.08%	38.90	38.90	37.50	37.80	37.80	3.74	590,070
8/27/2013	-0.70 / -1.76%	39.70	39.70	38.90	39.00	39.00	3.86	157,850
8/26/2013	+0.20 / +0.51%	39.50	40.00	38.60	39.70	39.70	3.88	286,300

<<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