Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2015	-1.10 / -3.22%	34.00	34.20	33.00	33.10	33.34	4.64	808,720
3/25/2015	-1.20 / -3.39%	35.10	35.20	34.20	34.20	34.68	4.79	668,690
3/24/2015	0.00 / 0.00%	35.70	35.70	35.10	35.40	35.45	4.96	89,130
3/23/2015	+0.60 / +1.72%	36.30	36.30	35.40	35.40	35.80	4.96	166,350
3/20/2015	-1.60 / -4.40%	36.40	36.40	34.80	34.80	34.95	4.87	3,408,550
3/19/2015	0.00 / 0.00%	36.40	37.00	36.20	36.40	36.40	5.10	77,900
3/18/2015	-0.70 / -1.89%	37.40	37.40	36.40	36.40	36.40	5.10	69,980
3/17/2015	-0.70 / -1.85%	37.50	37.60	36.90	37.10	37.10	5.20	123,690
3/16/2015	-0.20 / -0.53%	37.50	38.00	37.30	37.80	37.80	5.29	54,220
3/13/2015	-0.40 / -1.04%	38.50	38.50	38.00	38.00	38.00	5.25	37,070
3/12/2015	-0.20 / -0.52%	38.70	38.70	38.10	38.40	38.40	5.31	428,670
3/11/2015	-0.20 / -0.52%	38.80	38.80	38.60	38.60	38.60	5.34	49,620
3/10/2015	0.00 / 0.00%	39.00	39.00	38.70	38.80	38.80	5.36	44,990
3/9/2015	-0.40 / -1.02%	39.10	39.50	38.60	38.80	38.80	5.36	35,910
3/6/2015	-0.30 / -0.76%	39.50	39.50	38.90	39.20	39.20	5.42	116,020
3/5/2015	-0.20 / -0.50%	39.70	40.00	39.50	39.50	39.50	5.46	206,680
3/4/2015	+1.00 / +2.58%	39.00	39.70	39.00	39.70	39.70	5.49	140,620
3/3/2015	+0.20 / +0.52%	38.50	38.80	38.40	38.70	38.70	5.35	235,230
3/2/2015	-0.50 / -1.28%	38.90	39.00	38.00	38.50	38.50	5.32	266,390
2/27/2015	-0.40 / -1.02%	39.40	39.40	38.80	39.00	39.00	5.39	257,030
2/26/2015	-0.30 / -0.76%	39.50	39.70	39.00	39.40	39.40	5.45	102,550
2/25/2015	+0.10 / +0.25%	39.40	39.80	39.30	39.70	39.70	5.49	101,330
2/24/2015	+0.10 / +0.25%	39.50	39.80	39.20	39.60	39.60	5.47	113,780
2/13/2015	-0.10 / -0.25%	39.60	39.60	38.80	39.50	39.50	5.46	619,280
2/12/2015	0.00 / 0.00%	40.40	40.40	39.60	39.60	39.60	5.47	277,360
2/11/2015	+0.90 / +2.33%	38.50	39.60	38.50	39.60	39.60	5.47	381,290
2/10/2015	-0.60 / -1.53%	39.00	39.00	38.50	38.70	38.70	5.35	484,280
2/9/2015	-0.30 / -0.76%	39.60	40.40	39.20	39.30	39.30	5.43	52,510
2/6/2015	-0.20 / -0.50%	40.00	40.10	39.50	39.60	39.60	5.47	285,780
2/5/2015	+0.20 / +0.51%	39.60	40.40	39.50	39.80	39.80	5.50	194,240

<<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