Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2015	+0.10 / +0.23%	43.90	44.00	43.70	44.00	43.85	6.13	249,430
11/13/2015	-0.10 / -0.23%	44.20	44.20	43.80	43.90	43.92	6.12	443,580
11/12/2015	-0.40 / -0.90%	44.60	44.60	44.00	44.00	44.30	6.13	317,630
11/11/2015	+0.10 / +0.23%	44.50	44.70	44.30	44.40	44.48	6.19	191,930
11/10/2015	-0.40 / -0.89%	44.50	44.90	44.30	44.30	44.50	6.17	127,560
11/9/2015	+0.40 / +0.90%	44.50	45.00	43.70	44.70	44.51	6.23	2,167,800
11/6/2015	-0.30 / -0.67%	44.50	45.00	44.10	44.30	44.41	6.17	281,240
11/5/2015	-0.20 / -0.45%	44.60	45.20	44.60	44.60	44.71	6.22	173,860
11/4/2015	-1.00 / -2.18%	45.80	45.80	44.80	44.80	45.07	6.24	187,760
11/3/2015	+1.30 / +2.92%	44.50	45.80	43.60	45.80	44.39	6.38	3,009,700
11/2/2015	-2.00 / -4.30%	46.40	46.40	44.50	44.50	45.40	6.20	1,212,800
10/30/2015	+0.30 / +0.65%	46.50	46.70	46.00	46.50	46.28	6.48	352,320
10/29/2015	+0.10 / +0.22%	46.10	47.00	45.80	46.20	46.12	6.44	1,072,940
10/28/2015	-0.80 / -1.71%	46.90	47.50	46.00	46.10	46.53	6.43	717,240
10/27/2015	+1.50 / +3.30%	45.40	47.30	45.10	46.90	46.63	6.54	1,413,330
10/26/2015	+0.40 / +0.89%	45.10	46.00	45.10	45.40	45.54	6.33	1,124,800
10/23/2015	+1.60 / +3.69%	43.70	45.00	43.50	45.00	44.47	6.27	1,231,900
10/22/2015	0.00 / 0.00%	43.50	43.90	43.20	43.40	43.48	6.05	376,170
10/21/2015	-0.10 / -0.23%	43.90	44.00	43.20	43.40	43.56	6.05	195,000
10/20/2015	-0.80 / -1.81%	44.00	44.50	43.10	43.50	43.84	6.06	269,390
10/19/2015	0.00 / 0.00%	44.80	45.00	44.30	44.30	44.56	6.17	982,590
10/16/2015	+0.50 / +1.14%	43.80	44.30	43.80	44.30	44.00	6.17	383,230
10/15/2015	+0.30 / +0.69%	43.20	44.10	43.20	43.80	43.74	6.11	219,160
10/14/2015	+0.10 / +0.23%	43.40	43.90	43.40	43.50	43.53	6.06	764,550
10/13/2015	-0.30 / -0.69%	43.50	43.70	43.20	43.40	43.41	6.05	259,940
10/12/2015	+0.70 / +1.63%	43.10	44.30	43.10	43.70	43.83	6.09	583,260
10/9/2015	0.00 / 0.00%	43.00	43.30	42.80	43.00	43.04	5.99	387,670
10/8/2015	+0.70 / +1.65%	42.30	43.30	42.10	43.00	42.89	5.99	320,520
10/7/2015	-0.40 / -0.94%	43.00	43.00	42.20	42.30	42.42	5.90	861,560
10/6/2015	+0.70 / +1.67%	42.50	42.90	42.10	42.70	42.56	5.95	2,579,642

<<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