Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2016	+1.00 / +3.42%	29.40	30.20	29.40	30.20	29.99	5.63	871,590
2/25/2016	+0.20 / +0.69%	29.00	29.80	29.00	29.20	29.30	5.45	607,720
2/24/2016	0.00 / 0.00%	28.80	29.10	28.70	29.00	28.95	5.41	317,570
2/23/2016	-0.20 / -0.68%	29.40	29.50	28.80	29.00	29.09	5.41	448,060
2/22/2016	+0.70 / +2.46%	28.50	29.70	28.40	29.20	29.11	5.45	701,110
2/19/2016	-0.10 / -0.35%	28.60	28.80	28.40	28.50	28.56	5.32	280,030
2/18/2016	0.00 / 0.00%	28.80	28.90	28.50	28.60	28.62	5.33	323,530
2/17/2016	+0.30 / +1.06%	28.30	29.00	28.30	28.60	28.69	5.33	494,430
2/16/2016	0.00 / 0.00%	28.10	28.60	28.00	28.30	28.28	5.28	271,950
2/15/2016	+0.20 / +0.71%	28.10	28.30	27.90	28.30	28.04	5.28	186,380
2/5/2016	0.00 / 0.00%	28.50	28.50	28.00	28.10	28.25	5.24	191,710
2/4/2016	+0.40 / +1.44%	28.00	28.20	27.70	28.10	27.99	5.24	126,400
2/3/2016	+0.10 / +0.36%	27.80	27.80	27.00	27.70	27.42	5.17	104,560
2/2/2016	-0.20 / -0.72%	27.80	28.00	27.50	27.60	27.71	5.15	95,420
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

<<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