Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2014	-0.50 / -0.96%	52.00	52.00	50.50	51.50	51.50	7.12	79,650
11/10/2014	+1.00 / +1.96%	51.00	53.50	51.00	52.00	52.00	7.19	465,230
11/7/2014	+0.50 / +0.99%	50.00	52.00	49.80	51.00	51.00	7.05	326,160
11/6/2014	0.00 / 0.00%	50.00	51.00	50.00	50.50	50.50	6.98	307,140
11/5/2014	+0.50 / +1.00%	50.00	50.50	49.60	50.50	50.50	6.98	154,970
11/4/2014	-2.00 / -3.85%	52.00	52.00	50.00	50.00	50.00	6.91	127,680
11/3/2014	+2.10 / +4.21%	49.90	52.50	49.90	52.00	52.00	7.19	535,000
10/31/2014	+0.30 / +0.60%	49.60	49.90	49.50	49.90	49.90	6.90	119,900
10/30/2014	-0.20 / -0.40%	49.90	49.90	49.00	49.60	49.60	6.86	51,540
10/29/2014	+0.80 / +1.63%	49.00	49.90	49.00	49.80	49.80	6.88	169,780
10/28/2014	+1.00 / +2.08%	47.10	49.00	47.10	49.00	49.00	6.77	236,780
10/27/2014	-1.20 / -2.44%	48.90	49.00	48.00	48.00	48.00	6.63	232,680
10/24/2014	-0.20 / -0.40%	49.90	49.90	48.60	49.20	49.20	6.80	219,870
10/23/2014	-0.60 / -1.20%	49.80	49.80	49.10	49.40	49.40	6.83	403,310
10/22/2014	-0.50 / -0.99%	49.80	50.50	49.60	50.00	50.00	6.91	410,210
10/21/2014	0.00 / 0.00%	50.00	51.00	50.00	50.50	50.50	6.98	360,540
10/20/2014	+2.10 / +4.34%	48.60	51.00	48.60	50.50	50.50	6.98	750,210
10/17/2014	+1.50 / +3.20%	46.80	48.40	46.40	48.40	48.40	6.69	606,700
10/16/2014	-0.90 / -1.88%	47.60	47.60	46.00	46.90	46.90	6.48	517,810
10/15/2014	+0.30 / +0.63%	46.90	47.80	46.90	47.80	47.80	6.61	552,690
10/14/2014	-0.60 / -1.25%	48.00	48.10	47.50	47.50	47.50	6.57	851,420
10/13/2014	0.00 / 0.00%	47.80	48.50	47.80	48.10	48.10	6.65	914,170
10/10/2014	+0.80 / +1.69%	47.30	48.90	46.80	48.10	48.10	6.65	868,140
10/9/2014	+2.20 / +4.88%	45.00	47.70	44.80	47.30	47.30	6.54	3,993,830
10/8/2014	-0.40 / -0.88%	45.20	45.20	44.80	45.10	45.10	6.23	934,040
10/7/2014	-0.70 / -1.52%	46.20	46.30	45.50	45.50	45.50	6.29	390,590
10/6/2014	+1.20 / +2.67%	45.10	46.60	45.00	46.20	46.20	6.39	1,409,340
10/3/2014	+1.00 / +2.27%	44.20	45.20	44.20	45.00	45.00	6.22	1,100,330
10/2/2014	0.00 / 0.00%	44.00	44.10	43.70	44.00	44.00	6.08	327,460
10/1/2014	+0.10 / +0.23%	44.00	44.20	43.90	44.00	44.00	6.08	309,740

<<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