Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2018	-0.45 / -1.72%	26.30	26.30	25.60	25.65	25.87	13.68	2,051,130
1/31/2018	+0.10 / +0.38%	25.90	26.70	25.20	26.10	26.03	13.92	5,734,090
1/30/2018	-0.20 / -0.76%	26.20	26.30	25.50	26.00	25.97	13.86	3,706,960
1/29/2018	+0.75 / +2.95%	25.50	26.30	25.50	26.20	25.94	13.97	4,198,060
1/26/2018	+0.25 / +0.99%	25.30	25.80	25.20	25.45	25.49	13.57	3,161,060
1/25/2018	-0.85 / -3.26%	25.95	26.10	25.15	25.20	25.66	13.44	7,061,750
1/22/2018	+0.50 / +1.96%	25.70	26.20	25.20	26.05	25.79	13.89	4,889,060
1/19/2018	+0.05 / +0.20%	25.70	26.10	25.45	25.55	25.70	13.62	4,067,390
1/18/2018	0.00 / 0.00%	24.65	25.50	24.30	25.50	24.84	13.60	6,767,670
1/17/2018	-1.90 / -6.93%	27.00	27.20	25.50	25.50	26.27	13.60	10,782,770
1/16/2018	-1.25 / -4.36%	28.50	28.65	27.40	27.40	27.97	14.61	6,895,370
1/15/2018	+1.25 / +4.56%	27.30	28.75	27.00	28.65	28.11	15.28	7,274,990
1/12/2018	-0.15 / -0.54%	27.40	28.20	27.00	27.40	27.53	14.61	6,179,350
1/11/2018	0.00 / 0.00%	27.50	27.90	26.80	27.55	27.28	14.69	5,405,710
1/10/2018	+0.50 / +1.85%	27.60	28.30	27.05	27.55	27.69	14.69	8,334,180
1/9/2018	+1.75 / +6.92%	25.25	27.05	25.25	27.05	26.44	14.42	10,399,640
1/8/2018	+0.10 / +0.40%	24.90	25.40	24.50	25.30	24.97	13.49	3,480,500
1/5/2018	-0.55 / -2.14%	25.75	25.80	25.00	25.20	25.38	13.44	3,887,470
1/4/2018	+0.45 / +1.78%	25.50	25.85	25.30	25.75	25.64	13.73	4,022,710
1/3/2018	+0.65 / +2.64%	24.80	25.45	24.75	25.30	25.17	13.49	5,225,100
1/2/2018	+0.15 / +0.61%	24.80	24.90	24.55	24.65	24.71	13.14	2,148,420
12/29/2017	+0.40 / +1.66%	24.00	24.95	23.80	24.50	24.42	13.06	4,584,630
12/28/2017	+0.10 / +0.42%	24.30	24.30	23.95	24.10	24.09	12.85	1,613,510
12/27/2017	-0.15 / -0.62%	24.00	24.40	23.95	24.00	24.13	12.80	1,196,990
12/26/2017	+0.35 / +1.47%	23.90	24.30	23.60	24.15	23.89	12.88	1,680,740
12/25/2017	+0.10 / +0.42%	23.90	23.95	23.60	23.80	23.79	12.69	1,629,820
12/22/2017	-0.60 / -2.47%	24.40	24.50	23.70	23.70	24.11	12.64	3,089,160
12/21/2017	0.00 / 0.00%	24.30	24.80	24.30	24.30	24.55	12.96	2,578,330
12/20/2017	-0.30 / -1.22%	24.60	24.80	24.20	24.30	24.44	12.96	2,909,000
12/19/2017	0.00 / 0.00%	24.80	25.25	24.45	24.60	24.76	13.12	2,698,170

<<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