Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2022	+2.45 / +6.18%	40.20	42.25	40.00	42.10	41.31	33.19	21,225,000
3/2/2022	+0.65 / +1.67%	38.90	39.90	38.90	39.65	39.32	31.26	12,207,900
3/1/2022	+0.65 / +1.69%	39.60	40.80	38.80	39.00	39.94	30.74	22,377,800
2/28/2022	+2.50 / +6.97%	36.20	38.35	36.00	38.35	37.61	30.23	21,915,900
2/25/2022	+0.30 / +0.84%	36.30	36.30	35.50	35.85	35.91	28.26	5,690,200
2/24/2022	-1.00 / -2.74%	36.55	37.10	34.80	35.55	35.90	28.02	9,167,600
2/23/2022	+0.75 / +2.09%	35.80	36.90	35.75	36.55	36.25	28.81	5,503,800
2/22/2022	-0.95 / -2.59%	36.00	36.45	35.05	35.80	35.84	28.22	10,318,300
2/21/2022	-0.50 / -1.34%	37.45	37.70	36.65	36.75	37.10	28.97	7,320,200
2/18/2022	+0.65 / +1.78%	36.20	37.70	36.10	37.25	37.30	29.36	10,508,100
2/17/2022	+0.15 / +0.41%	36.50	37.20	36.20	36.60	36.77	28.85	6,717,600
2/16/2022	+0.50 / +1.39%	36.00	36.45	35.55	36.45	36.04	28.73	6,072,500
2/15/2022	-0.35 / -0.96%	36.35	36.80	34.90	35.95	35.69	28.34	9,618,800
2/14/2022	-0.80 / -2.16%	36.55	38.00	36.30	36.30	37.14	28.62	9,749,500
2/11/2022	+0.70 / +1.92%	36.05	37.50	35.70	37.10	36.47	29.25	10,599,400
2/10/2022	-0.05 / -0.14%	36.95	37.60	36.15	36.40	36.76	28.69	13,338,000
2/9/2022	+2.35 / +6.89%	34.75	36.45	34.50	36.45	36.00	28.73	8,743,900
2/8/2022	+2.20 / +6.90%	31.60	34.10	31.55	34.10	33.46	26.88	10,013,800
2/7/2022	+1.55 / +5.11%	31.00	32.10	30.40	31.90	31.33	25.15	3,714,600
1/28/2022	+0.05 / +0.17%	30.60	30.95	30.30	30.35	30.54	23.93	3,278,300
1/27/2022	-0.60 / -1.94%	31.20	31.50	30.00	30.30	30.46	23.89	4,399,000
1/26/2022	+0.10 / +0.32%	31.30	31.70	30.90	30.90	31.26	24.36	3,038,600
1/25/2022	+0.75 / +2.50%	30.00	30.90	29.50	30.80	30.36	24.28	5,282,600
1/24/2022	-2.25 / -6.97%	32.25	32.25	30.05	30.05	30.98	23.69	9,195,700
1/21/2022	-1.10 / -3.29%	33.35	33.35	32.30	32.30	32.84	25.46	5,113,000
1/20/2022	+0.40 / +1.21%	32.80	33.60	31.90	33.40	32.93	26.33	4,426,800
1/19/2022	-0.15 / -0.45%	33.50	33.60	32.75	33.00	33.15	26.01	3,081,300
1/18/2022	+0.15 / +0.45%	33.30	34.00	31.20	33.15	32.49	26.13	7,603,400
1/17/2022	-2.45 / -6.91%	35.35	35.55	33.00	33.00	34.22	26.01	8,658,200
1/14/2022	-0.65 / -1.80%	35.50	36.50	35.30	35.45	35.78	27.95	3,100,800

<<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