Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2021	+0.15 / +0.53%	28.30	28.50	28.00	28.30	28.25	20.28	6,865,200
3/15/2021	-0.05 / -0.18%	28.40	28.55	28.15	28.15	28.34	20.17	5,965,600
3/12/2021	-0.25 / -0.88%	28.55	28.70	28.20	28.20	28.49	20.21	6,768,000
3/11/2021	+0.35 / +1.25%	28.35	28.60	28.05	28.45	28.28	20.39	7,369,400
3/10/2021	-0.20 / -0.71%	28.25	28.40	27.60	28.10	27.94	20.14	7,663,700
3/9/2021	-0.55 / -1.91%	28.50	28.95	28.30	28.30	28.49	20.28	9,056,800
3/8/2021	+0.90 / +3.22%	28.40	29.30	27.95	28.85	28.55	20.68	11,409,700
3/5/2021	+0.25 / +0.90%	27.65	28.20	27.30	27.95	27.71	20.03	9,030,800
3/4/2021	-0.40 / -1.42%	28.20	28.90	27.50	27.70	28.17	19.85	11,275,700
3/3/2021	+0.20 / +0.72%	27.85	28.50	27.70	28.10	28.06	20.14	11,312,900
3/2/2021	-0.10 / -0.36%	28.40	28.45	27.80	27.90	28.13	19.99	11,296,500
3/1/2021	+1.50 / +5.66%	27.20	28.15	26.90	28.00	27.43	20.07	12,730,300
2/26/2021	+0.70 / +2.71%	25.40	26.65	25.40	26.50	26.24	18.99	17,457,000
2/25/2021	+0.25 / +0.98%	25.85	25.95	25.50	25.80	25.73	18.49	7,982,700
2/24/2021	-0.15 / -0.58%	26.05	26.25	25.45	25.55	25.85	18.31	9,413,300
2/23/2021	-0.05 / -0.19%	26.00	26.15	25.50	25.70	25.81	18.42	8,505,100
2/22/2021	+0.60 / +2.39%	25.35	26.20	25.25	25.75	25.89	18.45	13,995,000
2/19/2021	+0.25 / +1.00%	24.65	25.50	24.65	25.15	25.07	18.02	8,072,100
2/18/2021	-0.55 / -2.16%	25.10	25.50	24.85	24.90	25.13	17.84	11,233,900
2/17/2021	+1.45 / +6.04%	24.65	25.50	24.55	25.45	25.18	18.24	9,703,700
2/9/2021	+0.50 / +2.13%	23.60	24.15	23.20	24.00	23.85	17.20	6,424,700
2/8/2021	-0.50 / -2.08%	24.10	25.15	22.50	23.50	24.04	16.84	12,551,300
2/5/2021	+0.10 / +0.42%	24.00	24.35	23.75	24.00	24.04	17.20	6,094,900
2/4/2021	0.00 / 0.00%	23.90	24.45	23.50	23.90	23.96	17.13	7,357,800
2/3/2021	+1.05 / +4.60%	23.30	24.20	22.80	23.90	23.54	17.13	11,050,600
2/2/2021	+0.85 / +3.86%	22.20	22.85	21.50	22.85	22.18	16.38	9,130,400
2/1/2021	-1.35 / -5.78%	23.50	24.60	22.00	22.00	23.17	15.77	13,041,000
1/29/2021	+1.50 / +6.86%	20.45	23.35	20.45	23.35	22.28	16.73	16,907,400
1/28/2021	-1.60 / -6.82%	21.85	22.50	21.85	21.85	21.85	15.66	13,006,400
1/27/2021	-1.70 / -6.76%	25.20	25.75	23.45	23.45	24.54	16.81	11,635,000

<<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