Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2017	+0.70 / +1.45%	48.20	49.10	48.00	48.90	48.63	14.90	575,770
4/18/2017	+0.60 / +1.26%	47.60	48.20	47.20	48.20	47.70	14.69	1,105,080
4/17/2017	-1.65 / -3.35%	49.25	49.60	47.55	47.60	48.39	14.50	2,486,070
4/14/2017	-0.10 / -0.20%	49.20	49.80	48.30	49.25	48.78	15.01	2,046,820
4/13/2017	-0.15 / -0.30%	49.20	50.20	49.20	49.35	49.52	15.04	1,363,030
4/12/2017	-2.00 / -3.88%	51.40	51.50	49.00	49.50	50.20	15.08	4,280,710
4/11/2017	-0.50 / -0.96%	52.10	52.30	51.50	51.50	51.88	15.69	1,939,810
4/10/2017	+0.20 / +0.39%	52.30	52.40	51.60	52.00	52.01	15.84	2,041,010
4/7/2017	+1.20 / +2.37%	50.20	51.90	50.20	51.80	51.28	15.78	2,777,860
4/5/2017	-0.90 / -1.75%	51.50	51.50	50.50	50.60	50.80	15.42	1,821,260
4/4/2017	+1.95 / +3.94%	49.90	51.50	49.55	51.50	50.63	15.69	3,736,300
4/3/2017	+0.05 / +0.10%	49.50	50.00	49.20	49.55	49.46	15.10	1,418,540
3/31/2017	+0.05 / +0.10%	49.80	50.40	49.20	49.50	49.73	15.08	1,954,140
3/30/2017	+0.45 / +0.92%	49.10	50.30	48.95	49.45	49.57	15.07	2,271,390
3/29/2017	+0.20 / +0.41%	49.10	49.45	48.80	49.00	49.14	14.93	1,436,730
3/28/2017	+0.65 / +1.35%	48.15	49.45	48.15	48.80	48.74	14.87	2,605,970
3/27/2017	+0.40 / +0.84%	47.75	48.25	47.65	48.15	47.95	14.67	1,138,520
3/24/2017	+0.65 / +1.38%	47.10	48.30	46.90	47.75	47.70	14.55	1,264,070
3/23/2017	-0.05 / -0.11%	47.30	47.50	46.90	47.10	47.16	14.35	795,790
3/22/2017	-0.50 / -1.05%	47.70	47.70	47.05	47.15	47.29	14.37	883,530
3/21/2017	+0.35 / +0.74%	47.50	48.30	47.50	47.65	47.95	14.52	1,460,570
3/20/2017	+1.45 / +3.16%	46.00	47.90	45.80	47.30	46.75	14.41	1,281,000
3/17/2017	+0.05 / +0.11%	46.10	46.10	45.75	45.85	45.85	13.97	1,595,780
3/16/2017	+0.15 / +0.33%	46.00	46.35	45.80	45.80	46.08	13.96	1,164,800
3/15/2017	-0.05 / -0.11%	45.70	45.75	44.70	45.65	45.11	13.91	1,890,300
3/14/2017	-0.60 / -1.30%	46.50	46.60	45.65	45.70	46.05	13.93	1,119,720
3/13/2017	-0.95 / -2.01%	47.20	47.20	46.30	46.30	46.57	14.11	1,337,660
3/10/2017	-0.05 / -0.11%	47.30	47.40	46.90	47.25	47.19	14.40	1,018,900
3/9/2017	-0.05 / -0.11%	47.35	47.50	47.10	47.30	47.37	14.41	582,860
3/8/2017	0.00 / 0.00%	47.45	47.60	47.10	47.35	47.39	14.43	484,740

<<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