Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2018	+0.46 / +6.95%	6.81	7.08	6.81	7.08	6.97	4.39	3,050,420
11/30/2018	-0.02 / -0.30%	6.61	6.64	6.30	6.62	6.43	4.11	3,638,960
11/29/2018	-0.36 / -5.14%	7.00	7.09	6.63	6.64	6.84	4.12	4,841,520
11/28/2018	-0.05 / -0.71%	7.01	7.17	7.00	7.00	7.06	4.34	2,458,800
11/27/2018	-0.05 / -0.70%	7.10	7.17	7.01	7.05	7.10	4.37	2,006,035
11/26/2018	+0.15 / +2.16%	7.00	7.17	7.00	7.10	7.11	4.41	2,729,850
11/23/2018	-0.45 / -6.08%	7.45	7.45	6.89	6.95	7.12	4.31	8,935,724
11/22/2018	-0.23 / -3.01%	7.65	7.66	7.40	7.40	7.52	4.59	3,086,660
11/21/2018	-0.04 / -0.52%	7.50	7.69	7.50	7.63	7.60	4.73	1,376,220
11/20/2018	+0.11 / +1.46%	7.50	7.72	7.41	7.67	7.61	4.76	1,887,570
11/19/2018	+0.18 / +2.44%	7.47	7.62	7.45	7.56	7.56	4.69	1,600,820
11/16/2018	+0.18 / +2.50%	7.30	7.46	7.30	7.38	7.36	4.58	2,080,150
11/15/2018	-0.40 / -5.26%	7.60	7.60	7.20	7.20	7.36	4.47	3,897,650
11/14/2018	-0.34 / -4.28%	7.94	8.04	7.60	7.60	7.79	4.72	4,160,560
11/13/2018	-0.16 / -1.98%	7.96	8.10	7.93	7.94	7.97	4.93	3,215,400
11/12/2018	-0.17 / -2.06%	8.25	8.25	7.90	8.10	8.09	5.03	3,066,530
11/9/2018	-0.41 / -4.72%	8.68	8.68	8.25	8.27	8.38	5.13	3,377,750
11/8/2018	+0.18 / +2.12%	8.69	8.73	8.55	8.68	8.65	5.39	2,572,850
11/7/2018	-0.22 / -2.52%	8.62	8.78	8.50	8.50	8.60	5.27	5,138,020
11/6/2018	+0.02 / +0.23%	8.80	9.25	8.72	8.72	9.01	5.41	6,363,430
11/5/2018	+0.49 / +5.97%	8.24	8.70	8.22	8.70	8.57	5.40	3,680,270
11/2/2018	-0.38 / -4.42%	8.45	8.64	7.99	8.21	8.17	5.09	12,966,788
11/1/2018	-0.64 / -6.93%	9.00	9.00	8.59	8.59	8.66	5.33	7,991,470
10/31/2018	-0.69 / -6.96%	9.23	9.54	9.23	9.23	9.26	5.73	14,725,320
10/30/2018	+0.02 / +0.20%	9.60	9.99	9.60	9.92	9.89	6.16	2,168,100
10/29/2018	-0.10 / -1.00%	9.90	10.05	9.75	9.90	9.91	6.14	1,691,530
10/26/2018	+0.30 / +3.09%	9.95	10.35	9.87	10.00	10.08	6.20	3,088,450
10/25/2018	-0.20 / -2.02%	9.50	9.80	9.30	9.70	9.47	6.02	4,830,370
10/24/2018	-0.40 / -3.88%	10.30	10.50	9.90	9.90	10.18	6.14	5,547,080
10/23/2018	-0.70 / -6.36%	10.90	10.95	10.25	10.30	10.48	6.39	7,044,600

<<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