Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2015	+0.40 / +0.90%	44.50	45.00	43.70	44.70	44.51	6.41	2,167,800
11/6/2015	-0.30 / -0.67%	44.50	45.00	44.10	44.30	44.41	6.36	281,240
11/5/2015	-0.20 / -0.45%	44.60	45.20	44.60	44.60	44.71	6.40	173,860
11/4/2015	-1.00 / -2.18%	45.80	45.80	44.80	44.80	45.07	6.43	187,760
11/3/2015	+1.30 / +2.92%	44.50	45.80	43.60	45.80	44.39	6.57	3,009,700
11/2/2015	-2.00 / -4.30%	46.40	46.40	44.50	44.50	45.40	6.38	1,212,800
10/30/2015	+0.30 / +0.65%	46.50	46.70	46.00	46.50	46.28	6.67	352,320
10/29/2015	+0.10 / +0.22%	46.10	47.00	45.80	46.20	46.12	6.63	1,072,940
10/28/2015	-0.80 / -1.71%	46.90	47.50	46.00	46.10	46.53	6.61	717,240
10/27/2015	+1.50 / +3.30%	45.40	47.30	45.10	46.90	46.63	6.73	1,413,330
10/26/2015	+0.40 / +0.89%	45.10	46.00	45.10	45.40	45.54	6.51	1,124,800
10/23/2015	+1.60 / +3.69%	43.70	45.00	43.50	45.00	44.47	6.46	1,231,900
10/22/2015	0.00 / 0.00%	43.50	43.90	43.20	43.40	43.48	6.23	376,170
10/21/2015	-0.10 / -0.23%	43.90	44.00	43.20	43.40	43.56	6.23	195,000
10/20/2015	-0.80 / -1.81%	44.00	44.50	43.10	43.50	43.84	6.24	269,390
10/19/2015	0.00 / 0.00%	44.80	45.00	44.30	44.30	44.56	6.36	982,590
10/16/2015	+0.50 / +1.14%	43.80	44.30	43.80	44.30	44.00	6.36	383,230
10/15/2015	+0.30 / +0.69%	43.20	44.10	43.20	43.80	43.74	6.28	219,160
10/14/2015	+0.10 / +0.23%	43.40	43.90	43.40	43.50	43.53	6.24	764,550
10/13/2015	-0.30 / -0.69%	43.50	43.70	43.20	43.40	43.41	6.23	259,940
10/12/2015	+0.70 / +1.63%	43.10	44.30	43.10	43.70	43.83	6.27	583,260
10/9/2015	0.00 / 0.00%	43.00	43.30	42.80	43.00	43.04	6.17	387,670
10/8/2015	+0.70 / +1.65%	42.30	43.30	42.10	43.00	42.89	6.17	320,520
10/7/2015	-0.40 / -0.94%	43.00	43.00	42.20	42.30	42.42	6.07	861,560
10/6/2015	+0.70 / +1.67%	42.50	42.90	42.10	42.70	42.56	6.13	2,579,642
10/5/2015	-0.30 / -0.71%	42.30	42.40	41.10	42.00	42.17	6.03	219,360
10/2/2015	+1.40 / +3.42%	41.00	42.30	40.80	42.30	41.64	6.07	342,420
10/1/2015	+0.10 / +0.25%	40.80	40.90	40.70	40.90	40.78	5.87	178,460
9/30/2015	+0.10 / +0.25%	40.50	40.90	40.40	40.80	40.63	5.85	65,540
9/29/2015	+0.10 / +0.25%	40.40	40.70	40.20	40.70	40.51	5.84	606,310

<<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