Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2014	0.00 / 0.00%	49.20	50.50	49.00	49.20	49.20	4.97	503,090
2/10/2014	+1.10 / +2.29%	48.10	49.40	47.90	49.20	49.20	4.97	230,590
2/7/2014	+0.30 / +0.63%	48.00	48.40	47.80	48.10	48.10	4.86	393,330
2/6/2014	+0.90 / +1.92%	46.00	48.50	46.00	47.80	47.80	4.83	182,440
1/27/2014	+0.30 / +0.64%	46.50	47.60	45.50	46.90	46.90	4.74	292,170
1/24/2014	+0.50 / +1.08%	46.40	46.80	46.00	46.60	46.60	4.71	286,080
1/23/2014	+0.60 / +1.32%	45.10	46.50	45.10	46.10	46.10	4.66	429,650
1/22/2014	-0.30 / -0.66%	45.80	46.30	45.10	45.50	45.50	4.60	614,860
1/21/2014	+0.50 / +1.10%	45.50	45.90	44.50	45.80	45.80	4.53	513,810
1/20/2014	+1.00 / +2.26%	44.10	46.70	44.10	45.30	45.30	4.48	537,960
1/17/2014	+0.10 / +0.23%	44.70	45.00	44.30	44.30	44.30	4.38	635,620
1/16/2014	+0.90 / +2.08%	43.70	44.20	43.50	44.20	44.20	4.37	729,660
1/15/2014	+0.60 / +1.41%	42.90	43.50	42.90	43.30	43.30	4.28	435,880
1/14/2014	+0.10 / +0.23%	42.50	43.00	42.50	42.70	42.70	4.22	397,440
1/13/2014	-0.30 / -0.70%	42.90	43.00	42.60	42.60	42.60	4.21	259,370
1/10/2014	-0.50 / -1.15%	43.50	43.60	42.80	42.90	42.90	4.24	281,520
1/9/2014	+0.70 / +1.64%	42.70	43.40	42.50	43.40	43.40	4.29	356,680
1/8/2014	+0.20 / +0.47%	42.00	43.00	42.00	42.70	42.70	4.22	197,310
1/7/2014	+0.20 / +0.47%	42.50	42.90	42.40	42.50	42.50	4.20	126,670
1/6/2014	+0.80 / +1.93%	41.80	42.40	41.60	42.30	42.30	4.18	200,410
1/3/2014	+0.20 / +0.48%	41.30	41.70	41.30	41.50	41.50	4.10	136,530
1/2/2014	0.00 / 0.00%	41.60	41.80	41.00	41.30	41.30	4.08	75,860
12/31/2013	+0.60 / +1.47%	40.70	41.30	40.10	41.30	41.30	4.08	219,610
12/30/2013	-1.00 / -2.40%	41.80	41.80	40.70	40.70	40.70	4.03	153,260
12/27/2013	-0.10 / -0.24%	41.80	42.00	41.70	41.70	41.70	4.12	188,690
12/26/2013	-0.10 / -0.24%	41.90	42.70	41.70	41.80	41.80	4.13	331,270
12/25/2013	-1.10 / -2.56%	43.00	43.00	41.70	41.90	41.90	4.14	473,210
12/24/2013	-0.70 / -1.60%	43.70	43.70	42.80	43.00	43.00	4.25	170,070
12/23/2013	+0.70 / +1.63%	43.10	44.00	43.10	43.70	43.70	4.32	400,540
12/20/2013	-0.30 / -0.69%	43.20	43.40	43.00	43.00	43.00	4.25	425,290

<<Previous 30 days Next 30 days>>

HSG News

14/11	HSG: Hoa Sen Group to invest $38 million in construction materials distributor
16/04	HSG: Change in personnel
26/03	HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03	HSG: Resolution of cash dividend
20/03	HSG: Minute and resolution of AGM FY 2024-2025