Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2009	+1.90 / +4.85%	38.30	41.10	38.00	41.10	41.10	2.35	458,180
12/11/2009	-2.00 / -4.85%	39.30	40.00	39.20	39.20	39.20	2.24	196,810
12/10/2009	-2.10 / -4.85%	43.80	43.80	41.20	41.20	41.20	2.35	251,260
12/9/2009	-2.20 / -4.84%	43.50	44.00	43.30	43.30	43.30	2.47	279,350
12/8/2009	-1.50 / -3.19%	46.50	46.60	45.50	45.50	45.50	2.60	153,050
12/7/2009	0.00 / 0.00%	47.40	47.40	46.50	47.00	47.00	2.68	133,380
12/4/2009	+0.40 / +0.86%	47.00	47.50	46.60	47.00	47.00	2.68	191,840
12/3/2009	-0.30 / -0.64%	46.20	47.20	45.10	46.60	46.60	2.66	206,130
12/2/2009	-2.40 / -4.87%	48.50	49.30	46.90	46.90	46.90	2.68	223,160
12/1/2009	+0.30 / +0.61%	50.00	50.50	49.30	49.30	49.30	2.82	304,800
11/30/2009	+2.10 / +4.48%	46.50	49.00	46.50	49.00	49.00	2.80	407,570
11/27/2009	+0.80 / +1.74%	43.80	48.40	43.80	46.90	46.90	2.68	686,580
11/26/2009	-2.40 / -4.95%	46.10	46.10	46.10	46.10	46.10	2.63	159,150
11/25/2009	-2.50 / -4.90%	50.00	50.00	48.50	48.50	48.50	2.77	544,780
11/24/2009	0.00 / 0.00%	51.00	52.50	50.00	51.00	51.00	2.91	506,950
11/23/2009	-2.00 / -3.77%	52.00	53.00	51.00	51.00	51.00	2.91	458,640
11/20/2009	-1.00 / -1.85%	54.00	54.50	53.00	53.00	53.00	3.03	404,950
11/19/2009	+0.50 / +0.93%	54.00	54.50	53.50	54.00	54.00	3.08	458,660
11/18/2009	+1.00 / +1.90%	52.50	53.50	52.00	53.50	53.50	3.06	393,560
11/17/2009	0.00 / 0.00%	52.00	53.00	52.00	52.50	52.50	3.00	254,230
11/16/2009	-0.50 / -0.94%	54.00	54.00	52.50	52.50	52.50	3.00	349,080
11/13/2009	+2.50 / +4.95%	51.50	53.00	50.00	53.00	53.00	3.03	831,760
11/12/2009	+2.10 / +4.34%	49.00	50.50	48.50	50.50	50.50	2.88	887,430
11/11/2009	+2.30 / +4.99%	46.20	48.40	45.60	48.40	48.40	2.76	536,930
11/10/2009	-2.40 / -4.95%	48.50	49.00	46.10	46.10	46.10	2.63	379,620
11/9/2009	-2.50 / -4.90%	50.00	51.00	48.50	48.50	48.50	2.77	410,150
11/6/2009	-2.00 / -3.77%	54.50	54.50	51.00	51.00	51.00	2.91	331,950
11/5/2009	+1.50 / +2.91%	52.00	54.00	51.50	53.00	53.00	3.03	387,560
11/4/2009	-0.50 / -0.96%	51.00	54.50	50.50	51.50	51.50	2.94	553,590
11/3/2009	-2.50 / -4.59%	53.00	54.50	52.00	52.00	52.00	2.97	677,890

<<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