Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2016	+1.00 / +2.29%	43.80	45.00	43.80	44.60	44.47	8.87	835,620
4/26/2016	+1.80 / +4.31%	41.80	43.60	41.40	43.60	42.58	8.67	1,197,870
4/25/2016	-0.60 / -1.42%	42.20	42.40	41.80	41.80	42.02	8.32	1,274,840
4/22/2016	+0.20 / +0.47%	42.20	42.90	41.70	42.40	42.29	8.43	1,449,330
4/21/2016	+2.70 / +6.84%	40.70	42.20	40.40	42.20	41.63	8.40	1,940,040
4/20/2016	+2.50 / +6.76%	38.90	39.50	38.50	39.50	39.22	7.86	2,859,230
4/19/2016	-0.50 / -1.33%	37.50	37.60	36.90	37.00	37.21	7.36	1,467,790
4/15/2016	0.00 / 0.00%	37.60	38.10	37.50	37.50	37.78	7.46	1,554,490
4/14/2016	-2.50 / -6.25%	37.70	38.40	37.50	37.50	38.02	7.46	987,000
4/13/2016	+0.40 / +1.01%	39.60	40.30	39.30	40.00	39.73	7.46	1,350,750
4/12/2016	-0.50 / -1.25%	39.90	40.20	39.60	39.60	39.96	7.39	1,904,700
4/11/2016	+0.50 / +1.26%	40.10	40.70	39.20	40.10	40.13	7.48	1,870,780
4/8/2016	+1.70 / +4.49%	38.30	40.30	38.30	39.60	39.21	7.39	1,974,640
4/7/2016	+0.70 / +1.88%	38.00	38.50	37.70	37.90	38.07	7.07	2,004,260
4/6/2016	+1.20 / +3.33%	36.30	37.20	35.80	37.20	36.61	6.94	1,953,280
4/5/2016	+1.20 / +3.45%	34.80	36.00	34.80	36.00	35.55	6.71	1,335,130
4/4/2016	+0.50 / +1.46%	34.50	35.50	34.40	34.80	34.93	6.49	916,260
4/1/2016	-0.20 / -0.58%	34.50	34.60	33.50	34.30	34.00	6.40	1,169,740
3/31/2016	-1.00 / -2.82%	35.50	35.50	34.50	34.50	34.93	6.43	899,240
3/30/2016	+0.10 / +0.28%	35.00	35.70	35.00	35.50	35.42	6.62	603,450
3/29/2016	-0.40 / -1.12%	36.00	36.50	35.00	35.40	35.78	6.60	632,030
3/28/2016	+1.30 / +3.77%	34.60	35.80	34.50	35.80	35.31	6.68	449,540
3/25/2016	-0.30 / -0.86%	34.80	34.80	33.80	34.50	34.31	6.43	942,480
3/24/2016	-0.60 / -1.69%	35.30	35.40	34.60	34.80	34.96	6.49	812,620
3/23/2016	-0.10 / -0.28%	35.80	35.80	35.10	35.40	35.33	6.60	696,480
3/22/2016	+0.20 / +0.57%	35.30	35.90	35.30	35.50	35.58	6.62	815,660
3/21/2016	-0.40 / -1.12%	36.00	36.10	34.90	35.30	35.61	6.58	586,930
3/18/2016	+0.40 / +1.13%	35.80	36.10	35.70	35.70	35.92	6.66	6,116,041
3/17/2016	+0.50 / +1.44%	35.10	36.10	35.00	35.30	35.43	6.58	1,253,010
3/16/2016	+0.20 / +0.58%	34.60	34.90	34.40	34.80	34.68	6.49	885,210

<<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