Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/4/2016	+0.60 / +1.52%	39.50	40.25	39.50	40.05	39.78	11.95	1,838,560
11/3/2016	-0.05 / -0.13%	39.30	39.45	38.85	39.45	39.12	11.77	1,894,290
11/2/2016	-1.20 / -2.95%	40.50	40.90	39.50	39.50	40.17	11.79	1,787,920
11/1/2016	+0.65 / +1.62%	40.00	40.70	39.85	40.70	40.47	12.15	1,502,500
10/31/2016	+0.25 / +0.63%	40.60	40.85	40.00	40.05	40.31	11.95	1,671,780
10/28/2016	+1.10 / +2.84%	38.80	40.35	38.70	39.80	39.49	11.88	2,284,490
10/27/2016	+0.40 / +1.04%	38.40	38.75	38.10	38.70	38.47	11.55	788,850
10/26/2016	+0.15 / +0.39%	38.15	38.70	37.70	38.30	38.04	11.43	1,010,060

<<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