Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2021	-0.85 / -2.38%	35.50	35.65	34.60	34.85	34.99	27.47	9,390,800
12/20/2021	-0.40 / -1.11%	36.00	36.60	35.60	35.70	36.01	28.14	6,369,300
12/17/2021	-1.05 / -2.83%	37.10	37.10	36.10	36.10	36.47	28.46	6,991,200
12/16/2021	-0.35 / -0.93%	37.50	37.85	36.80	37.15	37.17	29.29	4,500,800
12/15/2021	-0.10 / -0.27%	37.95	38.50	37.50	37.50	37.97	29.56	6,718,800
12/14/2021	+2.45 / +6.97%	35.20	37.60	35.15	37.60	37.19	29.64	11,906,700
12/13/2021	+0.65 / +1.88%	34.60	35.40	34.55	35.15	35.04	27.71	5,463,500
12/10/2021	-0.95 / -2.68%	35.65	35.75	34.50	34.50	34.91	27.20	9,291,000
12/9/2021	-0.05 / -0.14%	35.45	36.05	35.20	35.45	35.71	27.95	4,044,300
12/8/2021	-0.60 / -1.66%	36.80	36.80	35.45	35.50	35.91	27.99	4,454,400
12/7/2021	+1.20 / +3.44%	35.90	36.45	34.90	36.10	35.56	28.46	6,703,500
12/6/2021	-2.60 / -6.93%	37.10	37.80	34.90	34.90	35.80	27.51	12,404,100
12/3/2021	-1.90 / -4.82%	39.55	39.55	37.50	37.50	38.51	29.56	8,293,300
12/2/2021	+0.10 / +0.25%	39.70	39.80	39.25	39.40	39.43	31.06	3,662,500
12/1/2021	-0.25 / -0.63%	39.55	40.10	39.20	39.30	39.59	30.98	4,534,700
11/30/2021	+0.65 / +1.67%	39.20	40.35	38.80	39.55	39.42	31.18	9,174,900
11/29/2021	-0.85 / -2.14%	38.85	39.50	38.85	38.90	39.02	30.67	4,881,500
11/26/2021	+0.75 / +1.92%	39.30	40.50	39.30	39.75	39.88	31.34	8,073,900
11/25/2021	+1.05 / +2.77%	38.00	39.35	38.00	39.00	38.58	30.74	9,836,300
11/24/2021	-1.15 / -2.94%	39.15	39.15	37.80	37.95	38.31	29.92	9,615,600
11/23/2021	+0.70 / +1.82%	38.60	39.35	38.50	39.10	39.03	30.82	6,350,200
11/22/2021	+0.90 / +2.40%	37.50	39.10	37.50	38.40	38.52	30.27	10,588,300
11/19/2021	-2.40 / -6.02%	39.80	39.90	37.15	37.50	38.51	29.56	14,773,400
11/18/2021	-2.60 / -6.12%	42.30	42.40	39.90	39.90	40.73	31.45	18,453,600
11/17/2021	-0.60 / -1.39%	43.10	43.70	42.50	42.50	43.08	33.50	7,288,900
11/16/2021	-0.60 / -1.37%	43.40	44.40	43.05	43.10	43.50	33.98	5,093,000
11/15/2021	-1.00 / -2.24%	44.70	44.75	43.55	43.70	43.99	34.45	8,056,200
11/12/2021	+1.20 / +2.76%	43.50	45.05	43.50	44.70	44.26	35.24	6,636,700
11/11/2021	-1.00 / -2.25%	44.10	44.40	43.00	43.50	43.72	34.29	15,368,600
11/10/2021	-1.15 / -2.52%	45.40	45.65	44.40	44.50	44.93	35.08	13,041,400

<<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