Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2014	+0.20 / +0.41%	49.80	50.00	49.40	49.50	49.50	5.11	83,730
11/28/2014	-0.70 / -1.40%	49.50	49.60	48.80	49.30	49.30	5.09	164,020
11/27/2014	+0.30 / +0.60%	49.00	50.00	48.50	50.00	50.00	5.17	49,060
11/26/2014	-0.10 / -0.20%	50.00	50.50	49.00	49.70	49.70	5.13	188,050
11/25/2014	+1.50 / +3.11%	48.30	49.80	48.00	49.80	49.80	5.14	1,142,020
11/24/2014	-0.30 / -0.62%	48.80	48.80	47.90	48.30	48.30	4.99	1,400,030
11/21/2014	-0.30 / -0.61%	48.90	49.30	48.50	48.60	48.60	5.02	93,610
11/20/2014	0.00 / 0.00%	48.90	49.00	48.60	48.90	48.90	5.05	27,150
11/19/2014	-0.90 / -1.81%	49.80	49.80	48.80	48.90	48.90	5.05	40,610
11/18/2014	+1.00 / +2.05%	48.90	50.50	48.90	49.80	49.80	5.14	214,580
11/17/2014	+0.20 / +0.41%	48.50	49.80	48.50	48.80	48.80	5.04	102,560
11/14/2014	-1.00 / -2.02%	49.80	49.80	48.20	48.60	48.60	5.02	152,790
11/13/2014	-0.90 / -1.78%	49.60	50.00	49.50	49.60	49.60	5.12	233,020
11/12/2014	-1.00 / -1.94%	51.00	51.00	49.90	50.50	50.50	5.22	133,520
11/11/2014	-0.50 / -0.96%	52.00	52.00	50.50	51.50	51.50	5.32	79,650
11/10/2014	+1.00 / +1.96%	51.00	53.50	51.00	52.00	52.00	5.37	465,230
11/7/2014	+0.50 / +0.99%	50.00	52.00	49.80	51.00	51.00	5.27	326,160
11/6/2014	0.00 / 0.00%	50.00	51.00	50.00	50.50	50.50	5.22	307,140
11/5/2014	+0.50 / +1.00%	50.00	50.50	49.60	50.50	50.50	5.22	154,970
11/4/2014	-2.00 / -3.85%	52.00	52.00	50.00	50.00	50.00	5.17	127,680
11/3/2014	+2.10 / +4.21%	49.90	52.50	49.90	52.00	52.00	5.37	535,000
10/31/2014	+0.30 / +0.60%	49.60	49.90	49.50	49.90	49.90	5.15	119,900
10/30/2014	-0.20 / -0.40%	49.90	49.90	49.00	49.60	49.60	5.12	51,540
10/29/2014	+0.80 / +1.63%	49.00	49.90	49.00	49.80	49.80	5.14	169,780
10/28/2014	+1.00 / +2.08%	47.10	49.00	47.10	49.00	49.00	5.06	236,780
10/27/2014	-1.20 / -2.44%	48.90	49.00	48.00	48.00	48.00	4.96	232,680
10/24/2014	-0.20 / -0.40%	49.90	49.90	48.60	49.20	49.20	5.08	219,870
10/23/2014	-0.60 / -1.20%	49.80	49.80	49.10	49.40	49.40	5.10	403,310
10/22/2014	-0.50 / -0.99%	49.80	50.50	49.60	50.00	50.00	5.17	410,210
10/21/2014	0.00 / 0.00%	50.00	51.00	50.00	50.50	50.50	5.22	360,540

<<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