Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2020	-0.46 / -6.87%	6.50	6.61	6.24	6.24	6.38	4.26	12,149,400
4/20/2020	-0.08 / -1.18%	7.00	7.02	6.66	6.70	6.82	4.57	7,064,950
4/17/2020	+0.28 / +4.31%	6.51	6.78	6.40	6.78	6.58	4.63	6,851,380
4/16/2020	+0.04 / +0.62%	6.48	6.78	6.40	6.50	6.58	4.44	5,559,090
4/15/2020	+0.42 / +6.95%	6.30	6.46	6.20	6.46	6.43	4.41	7,468,820
4/14/2020	+0.39 / +6.90%	5.75	6.04	5.75	6.04	5.94	4.12	10,396,410
4/13/2020	+0.05 / +0.89%	5.55	5.85	5.55	5.65	5.72	3.86	4,563,010
4/10/2020	0.00 / 0.00%	5.58	5.76	5.52	5.60	5.64	3.82	4,184,730
4/9/2020	-0.10 / -1.75%	5.72	5.87	5.59	5.60	5.75	3.82	5,434,360
4/8/2020	+0.13 / +2.33%	5.36	5.70	5.36	5.70	5.51	3.89	4,022,510
4/7/2020	+0.01 / +0.18%	5.56	5.60	5.36	5.57	5.52	3.80	3,706,830
4/6/2020	+0.36 / +6.92%	5.35	5.56	5.26	5.56	5.47	3.79	6,439,490
4/3/2020	+0.34 / +7.00%	5.10	5.20	4.90	5.20	5.10	3.55	5,102,020
4/1/2020	+0.31 / +6.81%	4.50	4.86	4.50	4.86	4.80	3.32	4,001,500
3/31/2020	-0.10 / -2.15%	4.65	4.84	4.36	4.55	4.62	3.11	4,557,410
3/30/2020	-0.35 / -7.00%	4.80	4.80	4.65	4.65	4.66	3.17	4,744,120
3/27/2020	+0.10 / +2.04%	4.98	5.20	4.80	5.00	5.03	3.41	3,222,640
3/26/2020	-0.33 / -6.31%	5.18	5.20	4.90	4.90	5.08	3.34	3,292,760
3/25/2020	+0.16 / +3.16%	5.30	5.30	5.13	5.23	5.21	3.57	2,720,230
3/24/2020	-0.35 / -6.46%	5.30	5.40	5.06	5.07	5.15	3.46	5,017,710
3/23/2020	-0.40 / -6.87%	5.51	5.58	5.42	5.42	5.44	3.70	3,586,170
3/20/2020	-0.12 / -2.02%	5.94	6.05	5.78	5.82	5.87	3.97	2,534,240
3/19/2020	-0.22 / -3.57%	6.02	6.08	5.80	5.94	5.92	4.05	3,094,180
3/18/2020	-0.03 / -0.48%	6.30	6.33	6.11	6.16	6.24	4.20	3,423,240
3/17/2020	+0.19 / +3.17%	5.81	6.19	5.81	6.19	6.02	4.22	1,989,460
3/16/2020	+0.10 / +1.69%	5.83	6.30	5.83	6.00	6.08	4.10	4,312,470
3/13/2020	-0.20 / -3.28%	5.70	6.10	5.68	5.90	5.79	4.03	6,260,180
3/12/2020	-0.45 / -6.87%	6.15	6.40	6.10	6.10	6.12	4.16	8,037,500
3/11/2020	-0.48 / -6.83%	7.08	7.14	6.54	6.55	6.73	4.47	5,312,990
3/10/2020	-0.04 / -0.57%	6.70	7.17	6.68	7.03	6.88	4.80	4,261,980

<<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