Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/4/2015	-0.90 / -2.22%	40.80	40.80	39.60	39.60	39.60	5.47	339,220
2/3/2015	-2.50 / -5.81%	43.00	43.00	40.40	40.50	40.50	5.60	307,760
2/2/2015	-0.10 / -0.23%	44.00	44.50	42.60	43.00	43.00	5.94	58,150
1/30/2015	-1.40 / -3.15%	44.30	44.30	43.10	43.10	43.10	5.96	196,720
1/29/2015	0.00 / 0.00%	44.50	44.50	44.00	44.50	44.50	6.15	41,730
1/28/2015	+0.10 / +0.23%	44.40	44.80	44.20	44.50	44.50	6.15	69,720
1/27/2015	0.00 / 0.00%	44.80	44.90	44.20	44.40	44.40	6.14	293,380
1/26/2015	-0.60 / -1.33%	45.80	45.80	44.40	44.40	44.40	6.14	140,820
1/23/2015	+0.40 / +0.90%	44.50	46.00	44.00	45.00	45.00	6.22	180,470
1/22/2015	-1.00 / -2.19%	45.40	45.50	44.20	44.60	44.60	6.16	147,050
1/21/2015	-1.00 / -2.15%	47.00	47.00	45.60	45.60	45.60	6.30	133,160
1/20/2015	-0.80 / -1.69%	47.40	47.40	46.60	46.60	46.60	6.44	45,630
1/19/2015	+0.20 / +0.42%	47.40	48.00	46.30	47.40	47.40	6.55	209,270
1/16/2015	+0.20 / +0.43%	47.20	48.30	47.10	47.20	47.20	6.52	436,410
1/15/2015	0.00 / 0.00%	46.70	47.00	46.60	47.00	47.00	6.50	36,470

<<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