Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2016	-0.80 / -2.80%	28.40	28.80	27.80	27.80	28.34	5.18	328,720
1/29/2016	+0.20 / +0.70%	28.70	28.70	28.10	28.60	28.39	5.33	286,810
1/28/2016	+0.30 / +1.07%	28.30	28.80	27.70	28.40	28.45	5.30	575,090
1/27/2016	+1.30 / +4.85%	27.00	28.30	27.00	28.10	27.68	5.24	667,610
1/26/2016	-0.10 / -0.37%	26.50	27.30	26.10	26.80	26.81	5.00	359,220
1/25/2016	+1.70 / +6.75%	25.50	26.90	25.50	26.90	26.42	5.02	720,440
1/22/2016	-0.60 / -2.33%	26.10	26.50	24.80	25.20	25.26	4.70	1,220,390
1/21/2016	-1.80 / -6.52%	27.40	27.60	25.70	25.80	26.37	4.81	1,084,710
1/20/2016	-0.50 / -1.78%	27.50	28.50	27.50	27.60	27.83	5.15	777,080
1/19/2016	+0.30 / +1.08%	28.20	28.60	28.00	28.10	28.26	5.24	414,050
1/18/2016	-1.60 / -5.44%	28.50	28.50	27.40	27.80	27.70	5.18	826,670
1/15/2016	-0.70 / -2.33%	30.10	30.60	29.40	29.40	30.11	5.48	431,460
1/14/2016	-1.30 / -4.14%	31.00	31.40	29.60	30.10	30.50	5.61	417,550
1/13/2016	-0.20 / -0.63%	31.50	31.90	31.20	31.40	31.43	5.86	125,730
1/12/2016	+0.40 / +1.28%	31.20	31.60	31.10	31.60	31.23	5.89	226,480
1/11/2016	-0.20 / -0.64%	31.60	31.60	31.10	31.20	31.27	5.82	148,180
1/8/2016	-0.20 / -0.63%	31.30	31.60	31.00	31.40	31.27	5.86	322,800
1/7/2016	-0.40 / -1.25%	31.90	32.00	31.30	31.60	31.70	5.89	467,270
1/6/2016	+0.20 / +0.63%	32.10	32.20	31.90	32.00	32.05	5.97	327,170
1/5/2016	-0.40 / -1.24%	32.50	32.50	31.70	31.80	32.02	5.93	179,530
1/4/2016	+0.70 / +2.22%	32.00	32.50	31.80	32.20	32.15	6.01	1,363,400
12/31/2015	-0.50 / -1.56%	31.90	32.20	31.50	31.50	31.75	5.87	213,708
12/30/2015	+0.50 / +1.59%	31.70	32.10	31.70	32.00	31.92	5.97	1,165,190
12/29/2015	+0.10 / +0.32%	31.30	31.50	31.20	31.50	31.34	5.87	239,460
12/28/2015	-0.40 / -1.26%	31.80	32.00	31.20	31.40	31.60	5.86	1,175,720
12/25/2015	0.00 / 0.00%	31.50	32.20	31.50	31.80	31.83	5.93	211,370
12/24/2015	-0.40 / -1.24%	32.00	32.50	31.70	31.80	31.94	5.93	1,206,350
12/23/2015	0.00 / 0.00%	32.20	32.60	31.90	32.20	32.07	6.01	149,970
12/22/2015	-0.50 / -1.53%	32.80	32.80	32.20	32.20	32.38	6.01	198,590
12/21/2015	-0.20 / -0.61%	33.30	33.30	32.60	32.70	32.78	6.10	1,170,570

<<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