Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2019	-0.33 / -3.92%	8.42	8.45	8.01	8.09	8.16	4.13	10,940,120
12/16/2019	+0.04 / +0.48%	8.38	8.45	8.33	8.42	8.38	4.30	2,239,330
12/13/2019	-0.08 / -0.95%	8.50	8.60	8.38	8.38	8.49	4.27	4,033,480
12/12/2019	+0.14 / +1.68%	8.32	8.46	8.30	8.46	8.37	4.32	3,829,550
12/11/2019	-0.07 / -0.83%	8.40	8.49	8.24	8.32	8.33	4.24	4,069,650
12/10/2019	-0.01 / -0.12%	8.43	8.47	8.29	8.39	8.37	4.28	4,392,540
12/9/2019	+0.37 / +4.61%	8.03	8.43	8.03	8.40	8.32	4.28	7,881,900
12/6/2019	+0.04 / +0.50%	7.99	8.11	7.96	8.03	8.06	4.10	3,373,940
12/5/2019	-0.11 / -1.36%	8.09	8.15	7.85	7.99	8.00	4.08	4,632,990
12/4/2019	+0.09 / +1.12%	8.08	8.18	7.97	8.10	8.11	4.13	3,722,300
12/3/2019	+0.16 / +2.04%	7.87	8.15	7.79	8.01	8.00	4.09	6,365,480
12/2/2019	+0.07 / +0.90%	7.86	7.99	7.78	7.85	7.90	4.00	3,884,610
11/29/2019	+0.15 / +1.97%	7.65	7.78	7.61	7.78	7.71	3.97	2,584,340
11/28/2019	-0.13 / -1.68%	7.80	7.85	7.55	7.63	7.69	3.89	3,730,190
11/27/2019	+0.18 / +2.37%	7.65	7.85	7.60	7.76	7.74	3.96	2,658,670
11/26/2019	+0.07 / +0.93%	7.60	7.66	7.55	7.58	7.59	3.87	3,763,440
11/25/2019	-0.10 / -1.31%	7.62	7.76	7.46	7.51	7.59	3.83	4,728,830
11/22/2019	-0.57 / -6.97%	8.22	8.24	7.61	7.61	7.85	3.88	10,135,850
11/21/2019	+0.08 / +0.99%	8.09	8.29	8.04	8.18	8.19	4.17	3,845,290
11/20/2019	-0.05 / -0.61%	8.15	8.20	8.05	8.10	8.12	4.13	3,916,560
11/19/2019	+0.25 / +3.16%	8.05	8.24	8.01	8.15	8.16	4.16	5,997,420
11/18/2019	+0.15 / +1.94%	7.80	7.91	7.78	7.90	7.85	4.03	3,927,850
11/15/2019	-0.09 / -1.15%	7.82	7.93	7.70	7.75	7.81	3.95	3,920,780
11/14/2019	+0.04 / +0.51%	7.79	8.08	7.75	7.84	7.91	4.00	5,205,680
11/13/2019	-0.08 / -1.02%	7.90	8.04	7.75	7.80	7.89	3.98	6,092,370
11/12/2019	+0.51 / +6.92%	7.37	7.88	7.36	7.88	7.71	4.02	10,446,090
11/11/2019	0.00 / 0.00%	7.35	7.47	7.30	7.37	7.39	3.76	2,388,700
11/8/2019	-0.03 / -0.41%	7.45	7.47	7.37	7.37	7.40	3.76	2,679,040
11/7/2019	+0.05 / +0.68%	7.40	7.47	7.36	7.40	7.42	3.77	3,471,740
11/6/2019	+0.20 / +2.80%	7.15	7.47	7.15	7.35	7.38	3.75	5,763,520

<<Previous 30 days Next 30 days>>

HSG News

01/10	HSG: Approval of transactions with related parties
28/09	HSG: Approval of the policy on restructuring the operating model
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