Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/10/2015	+0.40 / +1.13%	35.30	35.90	35.30	35.70	35.62	5.00	358,640
4/9/2015	-0.10 / -0.28%	34.80	35.50	34.80	35.30	35.33	4.94	106,580
4/8/2015	+0.20 / +0.57%	35.30	35.70	34.80	35.40	35.10	4.96	255,190
4/7/2015	+0.20 / +0.57%	35.00	35.20	34.30	35.20	34.88	4.93	165,520
4/6/2015	-0.60 / -1.69%	35.90	35.90	34.80	35.00	35.25	4.90	147,100
4/3/2015	+1.90 / +5.64%	33.90	35.60	33.80	35.60	34.92	4.99	664,360
4/2/2015	+1.70 / +5.31%	32.00	33.70	31.90	33.70	32.51	4.72	594,750
4/1/2015	-1.80 / -5.33%	33.80	33.80	31.70	32.00	32.78	4.48	279,510
3/31/2015	+0.30 / +0.90%	33.50	33.80	33.30	33.80	33.59	4.73	314,400
3/30/2015	-0.40 / -1.18%	33.90	34.30	33.00	33.50	33.52	4.69	477,450
3/27/2015	+0.80 / +2.42%	33.30	34.20	33.30	33.90	33.84	4.75	546,760
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

<<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