Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2014	-0.10 / -0.20%	50.00	50.50	49.00	49.70	49.70	6.87	188,050
11/25/2014	+1.50 / +3.11%	48.30	49.80	48.00	49.80	49.80	6.88	1,142,020
11/24/2014	-0.30 / -0.62%	48.80	48.80	47.90	48.30	48.30	6.68	1,400,030
11/21/2014	-0.30 / -0.61%	48.90	49.30	48.50	48.60	48.60	6.72	93,610
11/20/2014	0.00 / 0.00%	48.90	49.00	48.60	48.90	48.90	6.76	27,150
11/19/2014	-0.90 / -1.81%	49.80	49.80	48.80	48.90	48.90	6.76	40,610
11/18/2014	+1.00 / +2.05%	48.90	50.50	48.90	49.80	49.80	6.88	214,580
11/17/2014	+0.20 / +0.41%	48.50	49.80	48.50	48.80	48.80	6.75	102,560
11/14/2014	-1.00 / -2.02%	49.80	49.80	48.20	48.60	48.60	6.72	152,790
11/13/2014	-0.90 / -1.78%	49.60	50.00	49.50	49.60	49.60	6.86	233,020
11/12/2014	-1.00 / -1.94%	51.00	51.00	49.90	50.50	50.50	6.98	133,520
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

<<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