Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2018	+0.20 / +0.85%	23.60	23.90	23.50	23.80	23.73	12.69	1,715,430
3/21/2018	+0.20 / +0.85%	23.50	23.70	23.30	23.60	23.54	12.58	1,434,570
3/20/2018	0.00 / 0.00%	23.30	23.70	23.30	23.40	23.46	12.48	1,303,160
3/19/2018	-0.05 / -0.21%	23.75	23.90	23.35	23.40	23.60	12.48	1,397,800
3/16/2018	-0.55 / -2.29%	23.95	23.95	23.45	23.45	23.57	12.50	3,030,420
3/15/2018	+0.10 / +0.42%	23.80	24.00	23.35	24.00	23.66	12.80	2,653,250
3/14/2018	-0.35 / -1.44%	24.10	24.50	23.75	23.90	24.05	12.74	1,893,010
3/13/2018	+0.70 / +2.97%	23.50	24.40	23.20	24.25	23.58	12.93	3,473,420
3/12/2018	-0.75 / -3.09%	24.20	24.30	23.50	23.55	23.78	12.56	3,216,990
3/9/2018	-0.20 / -0.82%	24.65	24.70	24.20	24.30	24.39	12.96	2,299,000
3/8/2018	-0.40 / -1.61%	24.85	25.45	24.50	24.50	24.82	13.06	1,810,190
3/7/2018	+0.30 / +1.22%	24.40	25.50	24.30	24.90	24.92	13.28	3,004,300
3/6/2018	+1.20 / +5.13%	23.60	24.60	23.00	24.60	23.99	13.12	2,737,010
3/5/2018	-1.20 / -4.88%	24.50	24.50	23.35	23.40	23.92	12.48	6,094,460
3/2/2018	-0.30 / -1.20%	24.50	24.90	24.45	24.60	24.64	13.12	3,083,890
3/1/2018	+0.60 / +2.47%	24.30	25.30	24.05	24.90	24.59	13.28	2,699,959
2/28/2018	-0.45 / -1.82%	24.30	24.60	24.15	24.30	24.36	12.96	3,438,469
2/27/2018	-0.15 / -0.60%	24.80	25.10	24.25	24.75	24.59	13.20	2,648,019
2/26/2018	-0.95 / -3.68%	25.90	26.30	24.90	24.90	25.45	13.28	4,113,389
2/23/2018	+1.30 / +5.30%	24.95	26.00	24.95	25.85	25.41	13.78	5,242,309
2/22/2018	+0.35 / +1.45%	23.95	25.10	23.75	24.55	24.60	13.09	5,948,149
2/21/2018	+0.50 / +2.11%	24.00	24.40	23.60	24.20	23.90	12.90	3,011,289
2/13/2018	+0.70 / +3.04%	23.45	23.90	23.35	23.70	23.70	12.64	1,833,090
2/12/2018	+0.40 / +1.77%	23.00	23.45	22.75	23.00	22.95	12.26	1,445,180
2/9/2018	-0.35 / -1.53%	22.35	22.70	21.90	22.60	22.37	12.05	2,236,990
2/8/2018	-1.30 / -5.36%	24.20	24.20	22.95	22.95	23.37	12.24	2,743,420
2/7/2018	+0.75 / +3.19%	24.10	24.90	24.00	24.25	24.35	12.93	2,597,530
2/6/2018	-0.50 / -2.08%	22.45	24.00	22.35	23.50	22.54	12.53	6,865,150
2/5/2018	-1.80 / -6.98%	25.35	25.50	24.00	24.00	24.71	12.80	4,180,960
2/2/2018	+0.15 / +0.58%	25.80	26.00	25.45	25.80	25.67	13.76	1,696,890

<<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