Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2016	+0.60 / +1.24%	48.40	49.45	48.40	49.00	49.08	14.62	5,003,450
12/15/2016	+0.40 / +0.83%	48.00	48.50	47.50	48.40	47.97	14.44	1,204,060
12/14/2016	+1.80 / +3.90%	46.20	48.35	46.05	48.00	47.41	14.32	1,430,820
12/13/2016	+0.05 / +0.11%	46.30	46.40	45.70	46.20	46.05	13.79	1,629,250
12/12/2016	-0.10 / -0.22%	46.25	46.60	46.00	46.15	46.27	13.77	1,566,880
12/9/2016	-0.25 / -0.54%	46.45	46.70	45.75	46.25	46.24	13.80	1,134,800
12/8/2016	+0.50 / +1.09%	46.60	46.90	46.20	46.50	46.50	13.88	871,450
12/7/2016	+0.60 / +1.32%	45.50	46.50	45.40	46.00	46.11	13.73	2,271,380
12/6/2016	-3.30 / -6.78%	48.70	48.70	45.40	45.40	46.89	13.55	3,364,300
12/5/2016	-0.90 / -1.81%	49.60	49.85	48.70	48.70	49.15	14.53	1,525,980
12/2/2016	+0.80 / +1.64%	48.70	49.60	48.20	49.60	48.89	14.80	1,547,840
12/1/2016	+0.20 / +0.41%	48.60	49.15	48.50	48.80	48.79	14.56	1,870,880
11/30/2016	+1.70 / +3.62%	47.00	48.60	46.50	48.60	47.41	14.50	2,041,530
11/29/2016	+0.65 / +1.41%	46.25	47.25	46.00	46.90	46.61	14.00	1,878,320
11/28/2016	-1.15 / -2.43%	47.65	47.65	46.00	46.25	46.63	13.80	1,630,580
11/25/2016	-0.05 / -0.11%	47.50	47.85	46.80	47.40	47.48	14.14	1,375,550
11/24/2016	+1.00 / +2.15%	46.45	47.80	46.45	47.45	47.12	14.16	2,286,010
11/23/2016	+0.15 / +0.32%	46.10	46.60	45.70	46.45	46.24	13.86	1,494,270
11/22/2016	-0.15 / -0.32%	46.80	46.95	46.00	46.30	46.52	13.82	1,822,160
11/21/2016	+2.00 / +4.50%	44.95	46.45	44.80	46.45	45.61	13.86	2,847,060
11/18/2016	+1.05 / +2.42%	43.40	44.45	43.35	44.45	43.82	13.26	1,825,290
11/17/2016	-0.60 / -1.36%	43.60	44.10	43.20	43.40	43.64	12.95	1,837,400
11/16/2016	-0.20 / -0.45%	44.40	44.50	43.95	44.00	44.27	13.13	1,456,590
11/15/2016	0.00 / 0.00%	44.20	44.60	44.05	44.20	44.34	13.19	2,035,400
11/14/2016	+1.20 / +2.79%	43.00	44.40	42.80	44.20	43.85	13.19	3,709,160
11/11/2016	+0.10 / +0.23%	42.60	43.80	42.55	43.00	43.02	12.83	1,294,040
11/10/2016	+0.90 / +2.14%	42.90	43.50	42.65	42.90	43.09	12.80	2,782,820
11/9/2016	0.00 / 0.00%	41.70	42.00	39.80	42.00	41.03	12.53	5,323,960
11/8/2016	-0.10 / -0.24%	42.50	42.70	42.00	42.00	42.23	12.53	1,713,670
11/7/2016	+2.05 / +5.12%	40.50	42.35	40.10	42.10	41.41	12.56	3,339,800

<<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