Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2015	+0.10 / +0.25%	39.40	39.80	39.30	39.70	39.70	4.10	101,330
2/24/2015	+0.10 / +0.25%	39.50	39.80	39.20	39.60	39.60	4.09	113,780
2/13/2015	-0.10 / -0.25%	39.60	39.60	38.80	39.50	39.50	4.08	619,280
2/12/2015	0.00 / 0.00%	40.40	40.40	39.60	39.60	39.60	4.09	277,360
2/11/2015	+0.90 / +2.33%	38.50	39.60	38.50	39.60	39.60	4.09	381,290
2/10/2015	-0.60 / -1.53%	39.00	39.00	38.50	38.70	38.70	4.00	484,280
2/9/2015	-0.30 / -0.76%	39.60	40.40	39.20	39.30	39.30	4.06	52,510
2/6/2015	-0.20 / -0.50%	40.00	40.10	39.50	39.60	39.60	4.09	285,780
2/5/2015	+0.20 / +0.51%	39.60	40.40	39.50	39.80	39.80	4.11	194,240
2/4/2015	-0.90 / -2.22%	40.80	40.80	39.60	39.60	39.60	4.09	339,220
2/3/2015	-2.50 / -5.81%	43.00	43.00	40.40	40.50	40.50	4.18	307,760
2/2/2015	-0.10 / -0.23%	44.00	44.50	42.60	43.00	43.00	4.44	58,150
1/30/2015	-1.40 / -3.15%	44.30	44.30	43.10	43.10	43.10	4.45	196,720
1/29/2015	0.00 / 0.00%	44.50	44.50	44.00	44.50	44.50	4.60	41,730
1/28/2015	+0.10 / +0.23%	44.40	44.80	44.20	44.50	44.50	4.60	69,720
1/27/2015	0.00 / 0.00%	44.80	44.90	44.20	44.40	44.40	4.59	293,380
1/26/2015	-0.60 / -1.33%	45.80	45.80	44.40	44.40	44.40	4.59	140,820
1/23/2015	+0.40 / +0.90%	44.50	46.00	44.00	45.00	45.00	4.65	180,470
1/22/2015	-1.00 / -2.19%	45.40	45.50	44.20	44.60	44.60	4.61	147,050
1/21/2015	-1.00 / -2.15%	47.00	47.00	45.60	45.60	45.60	4.71	133,160
1/20/2015	-0.80 / -1.69%	47.40	47.40	46.60	46.60	46.60	4.81	45,630
1/19/2015	+0.20 / +0.42%	47.40	48.00	46.30	47.40	47.40	4.90	209,270
1/16/2015	+0.20 / +0.43%	47.20	48.30	47.10	47.20	47.20	4.88	436,410
1/15/2015	0.00 / 0.00%	46.70	47.00	46.60	47.00	47.00	4.86	36,470
1/14/2015	0.00 / 0.00%	47.00	47.00	46.60	47.00	47.00	4.86	20,890
1/13/2015	-0.10 / -0.21%	47.20	47.20	46.90	47.00	47.00	4.86	69,420
1/12/2015	-0.20 / -0.42%	47.80	47.80	47.00	47.10	47.10	4.87	90,780
1/9/2015	-0.20 / -0.42%	47.50	47.60	47.20	47.30	47.30	4.89	172,370
1/8/2015	+0.10 / +0.21%	48.00	48.00	46.80	47.50	47.50	4.91	103,620
1/7/2015	+0.40 / +0.85%	47.00	48.50	46.70	47.40	47.40	4.90	332,520

<<Previous 30 days Next 30 days>>

HSG News

02/11	HSG: Explanation for the business results of Q4 FY 2025-2026
15/10	HSG: Change in personnel
01/10	HSG: Approval of transactions with related parties
28/09	HSG: Approval of the policy on restructuring the operating model
14/11	HSG: Hoa Sen Group to invest $38 million in construction materials distributor