Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	-2.10 / -6.33%	33.00	33.20	31.10	31.10	31.70	24.52	7,561,100
4/15/2022	0.00 / 0.00%	33.30	34.45	33.20	33.20	33.58	26.17	5,824,600
4/14/2022	+0.10 / +0.30%	33.35	34.10	33.05	33.20	33.49	26.17	3,997,500
4/13/2022	+0.30 / +0.91%	33.05	33.50	32.20	33.10	32.83	26.09	4,337,800
4/12/2022	-0.05 / -0.15%	33.90	34.30	32.80	32.80	33.52	25.86	7,020,900
4/8/2022	-2.45 / -6.94%	35.65	35.65	32.85	32.85	34.17	25.90	13,116,800
4/7/2022	-0.65 / -1.81%	36.00	36.30	35.20	35.30	35.60	27.83	4,956,300
4/6/2022	+0.30 / +0.84%	35.40	36.70	35.40	35.95	36.19	28.34	6,832,200
4/5/2022	0.00 / 0.00%	35.75	36.15	35.60	35.65	35.85	28.10	4,276,000
4/4/2022	-0.10 / -0.28%	36.10	36.15	35.60	35.65	35.81	28.10	4,507,300
4/1/2022	+0.75 / +2.14%	34.80	35.90	34.80	35.75	35.28	28.18	6,123,100
3/31/2022	-1.30 / -3.58%	36.60	37.00	34.60	35.00	35.53	27.59	13,015,900
3/30/2022	-1.25 / -3.33%	37.10	37.75	36.25	36.30	36.90	28.62	11,090,000
3/29/2022	-0.25 / -0.66%	38.15	38.15	37.45	37.55	37.77	29.60	6,688,000
3/28/2022	-0.05 / -0.13%	37.70	38.50	37.30	37.80	37.83	29.80	9,372,200
3/25/2022	+0.30 / +0.80%	37.60	38.50	37.10	37.85	37.70	29.84	10,576,700
3/24/2022	-0.40 / -1.05%	38.15	38.25	37.50	37.55	37.80	29.60	8,560,600
3/23/2022	-0.85 / -2.19%	39.00	39.30	37.95	37.95	38.53	29.92	13,421,900
3/22/2022	+0.60 / +1.57%	38.20	38.85	37.10	38.80	37.67	30.59	16,585,700
3/21/2022	+0.35 / +0.92%	38.55	39.20	38.10	38.20	38.65	30.11	9,784,800
3/18/2022	+1.20 / +3.27%	37.10	38.10	36.65	37.85	37.46	29.84	13,268,600
3/17/2022	-0.70 / -1.87%	37.70	37.90	36.55	36.65	37.06	28.89	10,006,100
3/16/2022	+0.15 / +0.40%	37.60	38.05	37.15	37.35	37.51	29.44	6,862,000
3/15/2022	-0.80 / -2.11%	38.00	38.70	36.70	37.20	37.43	29.33	12,933,900
3/14/2022	-1.65 / -4.16%	40.50	40.80	38.00	38.00	39.42	29.96	13,276,500
3/11/2022	-1.30 / -3.17%	41.00	41.60	39.20	39.65	40.29	31.26	13,916,600
3/10/2022	-0.50 / -1.21%	41.20	42.10	40.65	40.95	41.17	32.28	11,972,400
3/9/2022	+1.05 / +2.60%	41.10	41.95	39.75	41.45	40.86	32.68	15,209,600
3/8/2022	-2.05 / -4.83%	41.70	42.40	40.15	40.40	41.36	31.85	14,895,400
3/7/2022	+1.65 / +4.04%	41.50	43.50	41.30	42.45	42.48	33.46	15,584,200

<<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