Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2015	0.00 / 0.00%	33.30	33.30	32.60	32.80	32.77	6.12	1,413,010
12/16/2015	0.00 / 0.00%	32.80	33.40	32.60	32.80	32.90	6.12	273,220
12/15/2015	-0.40 / -1.20%	33.20	33.20	32.70	32.80	32.85	6.12	114,310
12/14/2015	-0.20 / -0.60%	33.20	33.60	33.00	33.20	33.27	6.19	233,590
12/11/2015	+0.80 / +2.45%	33.00	33.50	32.80	33.40	33.17	6.23	317,060
12/10/2015	-0.80 / -2.40%	33.90	33.90	32.60	32.60	33.21	6.08	267,500
12/9/2015	+0.80 / +2.45%	32.80	34.00	32.80	33.40	33.45	6.23	976,090
12/8/2015	0.00 / 0.00%	32.60	32.80	32.20	32.60	32.51	6.08	304,270
12/7/2015	+0.30 / +0.93%	32.50	32.70	32.30	32.60	32.45	6.08	358,300
12/4/2015	-0.50 / -1.52%	32.90	32.90	32.20	32.30	32.36	6.02	227,510
12/3/2015	+0.50 / +1.55%	32.50	33.10	32.30	32.80	32.83	6.12	382,430
12/2/2015	+0.30 / +0.94%	32.30	32.60	32.20	32.30	32.36	6.02	135,870
12/1/2015	+0.30 / +0.95%	31.70	33.00	31.70	32.00	32.28	5.97	234,250
11/30/2015	-0.10 / -0.31%	31.80	32.50	31.60	31.70	31.81	5.91	130,290
11/27/2015	-1.70 / -5.07%	33.50	33.50	31.70	31.80	32.46	5.93	398,520
11/26/2015	-9.50 / -22.09%	34.10	34.50	33.50	33.50	33.84	6.25	324,600
11/25/2015	-0.80 / -1.83%	43.80	43.80	43.00	43.00	43.21	6.17	530,400
11/24/2015	-0.20 / -0.45%	44.00	44.00	43.50	43.80	43.73	6.28	475,620
11/23/2015	0.00 / 0.00%	44.00	44.10	43.50	44.00	43.86	6.31	468,010
11/20/2015	0.00 / 0.00%	44.30	44.40	44.00	44.00	44.07	6.31	897,730
11/19/2015	0.00 / 0.00%	44.00	44.30	43.90	44.00	43.97	6.31	407,400
11/18/2015	-0.50 / -1.12%	44.80	44.80	44.00	44.00	44.22	6.31	218,460
11/17/2015	+0.50 / +1.14%	44.00	44.90	43.90	44.50	44.42	6.38	787,360
11/16/2015	+0.10 / +0.23%	43.90	44.00	43.70	44.00	43.85	6.31	249,430
11/13/2015	-0.10 / -0.23%	44.20	44.20	43.80	43.90	43.92	6.30	443,580
11/12/2015	-0.40 / -0.90%	44.60	44.60	44.00	44.00	44.30	6.31	317,630
11/11/2015	+0.10 / +0.23%	44.50	44.70	44.30	44.40	44.48	6.37	191,930
11/10/2015	-0.40 / -0.89%	44.50	44.90	44.30	44.30	44.50	6.36	127,560
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

<<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