Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2019	-0.33 / -3.51%	9.39	9.39	9.00	9.07	9.17	5.63	6,428,140
3/14/2019	+0.20 / +2.17%	9.20	9.40	9.09	9.40	9.23	5.83	3,696,760
3/13/2019	-0.25 / -2.65%	9.50	9.60	9.20	9.20	9.35	5.71	5,366,590
3/12/2019	-0.20 / -2.07%	9.94	9.94	9.41	9.45	9.65	5.86	4,954,720
3/11/2019	+0.40 / +4.32%	9.40	9.71	9.40	9.65	9.59	5.99	5,444,980
3/8/2019	+0.05 / +0.54%	9.00	9.25	8.84	9.25	9.03	5.74	7,904,440
3/7/2019	-0.37 / -3.87%	9.51	9.57	9.20	9.20	9.33	5.71	6,382,790
3/6/2019	-0.34 / -3.43%	9.87	10.00	9.31	9.57	9.58	5.94	10,419,890
3/5/2019	-0.04 / -0.40%	10.00	10.40	9.76	9.91	10.08	6.15	10,507,760
3/4/2019	+0.65 / +6.99%	9.79	9.95	9.50	9.95	9.79	6.17	9,697,150
3/1/2019	+0.59 / +6.77%	8.99	9.30	8.80	9.30	9.11	5.77	7,586,950
2/28/2019	-0.39 / -4.29%	9.10	9.29	8.69	8.71	8.93	5.40	9,114,530
2/27/2019	+0.19 / +2.13%	8.90	9.39	8.65	9.10	8.99	5.65	8,466,710
2/26/2019	+0.39 / +4.58%	8.60	9.09	8.58	8.91	8.87	5.53	7,240,200
2/25/2019	+0.55 / +6.90%	8.30	8.52	8.20	8.52	8.46	5.29	8,491,600
2/22/2019	+0.52 / +6.98%	7.46	7.97	7.43	7.97	7.88	4.95	11,259,180
2/21/2019	+0.08 / +1.09%	7.40	7.50	7.33	7.45	7.42	4.62	2,005,100
2/20/2019	-0.13 / -1.73%	7.50	7.52	7.31	7.37	7.41	4.57	3,388,280
2/19/2019	-0.20 / -2.60%	7.70	7.77	7.50	7.50	7.66	4.65	4,562,170
2/18/2019	-0.02 / -0.26%	7.72	7.81	7.63	7.70	7.70	4.78	3,429,270
2/15/2019	+0.12 / +1.58%	7.48	7.85	7.42	7.72	7.61	4.79	4,845,370
2/14/2019	+0.16 / +2.15%	7.55	7.80	7.50	7.60	7.69	4.72	5,398,550
2/13/2019	+0.48 / +6.90%	7.30	7.44	7.20	7.44	7.40	4.62	8,406,120
2/12/2019	+0.45 / +6.91%	6.51	6.96	6.51	6.96	6.82	4.32	3,176,750
2/11/2019	+0.03 / +0.46%	6.60	6.61	6.49	6.51	6.55	4.04	1,709,040
2/1/2019	-0.12 / -1.82%	6.60	6.64	6.48	6.48	6.52	4.02	2,412,820
1/31/2019	-0.05 / -0.75%	6.70	6.72	6.60	6.60	6.65	4.10	1,545,130
1/30/2019	-0.04 / -0.60%	6.70	6.73	6.65	6.65	6.68	4.13	1,225,210
1/29/2019	-0.02 / -0.30%	6.72	6.75	6.65	6.69	6.69	4.15	913,440
1/28/2019	+0.01 / +0.15%	6.71	6.85	6.71	6.71	6.77	4.16	1,646,370

<<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