Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2021	-0.60 / -1.39%	43.10	43.70	42.50	42.50	43.08	33.50	7,288,900
11/16/2021	-0.60 / -1.37%	43.40	44.40	43.05	43.10	43.50	33.98	5,093,000
11/15/2021	-1.00 / -2.24%	44.70	44.75	43.55	43.70	43.99	34.45	8,056,200
11/12/2021	+1.20 / +2.76%	43.50	45.05	43.50	44.70	44.26	35.24	6,636,700
11/11/2021	-1.00 / -2.25%	44.10	44.40	43.00	43.50	43.72	34.29	15,368,600
11/10/2021	-1.15 / -2.52%	45.40	45.65	44.40	44.50	44.93	35.08	13,041,400
11/9/2021	-0.40 / -0.87%	46.20	46.50	45.65	45.65	45.91	35.99	6,469,500
11/8/2021	-0.40 / -0.86%	46.50	46.80	45.75	46.05	46.21	36.30	7,477,600
11/5/2021	+0.65 / +1.42%	46.10	47.00	45.30	46.45	46.04	36.62	8,203,000
11/4/2021	+0.85 / +1.89%	45.00	46.20	44.50	45.80	45.56	36.10	7,431,300
11/3/2021	-0.85 / -1.86%	46.00	46.20	44.50	44.95	45.31	35.43	15,160,400
11/2/2021	-0.20 / -0.43%	46.00	46.95	45.65	45.80	46.16	36.10	11,151,200
11/1/2021	-1.40 / -2.95%	47.50	47.60	45.85	46.00	46.55	36.26	17,499,100
10/29/2021	-0.60 / -1.25%	48.30	48.40	46.85	47.40	47.54	37.37	11,852,900
10/28/2021	-0.05 / -0.10%	48.60	48.60	47.75	48.00	48.06	37.84	6,865,500
10/27/2021	+0.40 / +0.84%	47.95	48.20	47.45	48.05	47.84	37.88	9,463,500
10/26/2021	+0.65 / +1.38%	46.50	47.80	46.00	47.65	46.97	37.56	9,634,200
10/25/2021	-2.00 / -4.08%	48.90	49.00	47.00	47.00	47.89	37.05	15,542,700
10/22/2021	-0.40 / -0.81%	49.65	49.65	48.80	49.00	49.07	38.63	7,053,700
10/21/2021	+0.20 / +0.41%	49.50	49.90	48.90	49.40	49.43	38.94	8,021,300
10/20/2021	-0.10 / -0.20%	49.50	49.55	48.30	49.20	48.99	38.79	10,150,400
10/19/2021	-0.55 / -1.10%	49.70	49.90	49.00	49.30	49.45	38.86	9,705,600
10/18/2021	+0.10 / +0.20%	50.10	51.30	49.60	49.85	50.35	39.30	10,768,800
10/15/2021	+1.30 / +2.68%	48.65	50.30	48.65	49.75	49.50	39.22	15,019,100
10/14/2021	+0.35 / +0.73%	48.10	48.80	48.00	48.45	48.42	38.19	10,985,000
10/13/2021	-0.25 / -0.52%	48.50	48.80	47.85	48.10	48.27	37.92	7,438,900
10/12/2021	+0.50 / +1.04%	48.10	48.35	47.70	48.35	48.06	38.12	10,477,600
10/11/2021	+0.20 / +0.42%	48.00	48.70	47.50	47.85	48.18	37.72	8,968,400
10/8/2021	+0.05 / +0.11%	47.75	48.30	47.40	47.65	47.81	37.56	7,693,400
10/7/2021	-0.75 / -1.55%	48.45	48.50	47.50	47.60	47.90	37.52	12,015,700

<<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