Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2022	+0.25 / +2.19%	11.95	12.15	11.45	11.65	11.78	11.02	10,731,400
10/31/2022	-0.85 / -6.94%	11.40	11.90	11.40	11.40	11.46	10.78	21,410,300
10/28/2022	-0.90 / -6.84%	13.30	13.40	12.25	12.25	12.85	11.59	16,815,100
10/27/2022	+0.85 / +6.91%	12.35	13.15	12.35	13.15	12.83	12.44	10,896,400
10/26/2022	-0.15 / -1.20%	12.55	12.80	12.20	12.30	12.49	11.64	5,789,500
10/25/2022	+0.80 / +6.87%	11.70	12.45	11.60	12.45	12.19	11.78	16,613,500
10/24/2022	-0.85 / -6.80%	12.30	12.40	11.65	11.65	11.88	11.02	14,558,000
10/21/2022	-0.90 / -6.72%	13.50	13.50	12.50	12.50	12.65	11.82	16,122,700
10/20/2022	+0.10 / +0.75%	13.30	13.70	13.20	13.40	13.47	12.68	6,154,300
10/19/2022	-0.60 / -4.32%	13.80	13.90	13.30	13.30	13.56	12.58	9,498,300
10/18/2022	-0.15 / -1.07%	14.25	14.40	13.80	13.90	14.03	13.15	9,454,480
10/17/2022	-0.10 / -0.71%	13.80	14.10	13.50	14.05	13.71	13.29	9,847,300
10/14/2022	+0.30 / +2.17%	14.10	14.20	13.75	14.15	13.91	13.39	13,409,400
10/13/2022	+0.25 / +1.84%	13.60	14.00	13.40	13.85	13.69	13.10	8,674,300
10/12/2022	+0.85 / +6.67%	13.10	13.60	13.05	13.60	13.48	12.87	12,183,700
10/11/2022	+0.15 / +1.19%	12.85	13.30	12.50	12.75	12.88	12.06	15,234,900
10/10/2022	+0.80 / +6.78%	11.50	12.60	11.50	12.60	12.24	11.92	9,545,100
10/7/2022	-0.85 / -6.72%	12.10	12.40	11.80	11.80	11.92	11.16	10,470,600
10/6/2022	-0.90 / -6.64%	13.55	13.65	12.65	12.65	12.93	11.97	8,350,300
10/5/2022	+0.50 / +3.83%	13.45	13.70	13.20	13.55	13.41	12.82	4,890,900
10/4/2022	-0.75 / -5.43%	14.00	14.10	13.05	13.05	13.65	12.35	6,779,700
10/3/2022	-1.00 / -6.76%	14.80	14.85	13.80	13.80	14.01	13.05	8,849,000
9/30/2022	0.00 / 0.00%	14.75	14.90	13.90	14.80	14.36	14.00	7,236,100
9/29/2022	-0.20 / -1.33%	15.40	15.50	14.80	14.80	15.21	14.00	4,758,700
9/28/2022	-0.10 / -0.66%	15.05	15.45	14.85	15.00	15.23	14.19	7,435,300
9/27/2022	-0.10 / -0.66%	15.40	15.50	15.10	15.10	15.25	14.28	4,300,900
9/26/2022	-1.00 / -6.17%	15.60	15.90	15.10	15.20	15.38	14.38	8,173,900
9/23/2022	-0.15 / -0.92%	16.30	16.55	16.00	16.20	16.30	15.32	6,399,300
9/22/2022	+0.25 / +1.55%	15.90	16.60	15.70	16.35	16.13	15.47	7,515,400
9/21/2022	-0.10 / -0.62%	15.90	16.35	15.90	16.10	16.14	15.23	5,385,500

<<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