Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2019	-0.11 / -1.16%	9.59	9.68	9.40	9.40	9.53	5.83	3,614,080
3/28/2019	+0.27 / +2.92%	9.14	9.73	9.10	9.51	9.49	5.90	7,727,830
3/27/2019	+0.18 / +1.99%	9.16	9.28	9.11	9.24	9.21	5.73	2,466,640
3/26/2019	-0.04 / -0.44%	9.10	9.23	9.02	9.06	9.09	5.62	3,044,270
3/25/2019	-0.26 / -2.78%	9.20	9.25	9.08	9.10	9.14	5.65	4,080,110
3/22/2019	+0.16 / +1.74%	9.45	9.45	9.26	9.36	9.35	5.81	3,342,300
3/21/2019	+0.05 / +0.55%	9.33	9.52	9.16	9.20	9.32	5.71	4,509,730
3/20/2019	+0.04 / +0.44%	9.11	9.35	9.04	9.15	9.19	5.68	3,710,370
3/19/2019	-0.21 / -2.25%	9.32	9.35	9.10	9.11	9.20	5.65	3,769,740
3/18/2019	+0.25 / +2.76%	9.35	9.49	9.31	9.32	9.36	5.78	3,928,600
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

<<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