Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	+1.20 / +3.97%	30.20	31.90	30.20	31.40	31.15	22.50	10,922,300
4/26/2021	+0.05 / +0.17%	30.20	31.05	30.10	30.20	30.54	21.64	10,377,800
4/23/2021	+0.80 / +2.73%	29.60	30.20	29.10	30.15	29.71	21.61	9,298,700
4/22/2021	-2.20 / -6.97%	31.45	31.90	29.35	29.35	30.89	21.03	10,870,100
4/20/2021	-1.00 / -3.07%	32.55	32.65	31.30	31.55	31.93	22.61	14,111,400
4/19/2021	+1.10 / +3.50%	31.90	32.70	31.35	32.55	32.02	23.33	12,307,400
4/16/2021	-0.10 / -0.32%	31.60	31.95	30.50	31.45	31.34	22.54	11,575,000
4/15/2021	+1.60 / +5.34%	30.20	31.85	29.70	31.55	31.24	22.61	16,851,200
4/14/2021	+0.65 / +2.22%	29.00	30.20	28.60	29.95	29.39	21.46	9,188,900
4/13/2021	-1.00 / -3.30%	30.25	30.40	29.30	29.30	29.85	21.00	10,793,400
4/12/2021	+0.15 / +0.50%	30.30	30.45	30.15	30.30	30.32	21.71	8,738,600
4/9/2021	+0.60 / +2.03%	29.55	30.30	29.50	30.15	29.94	21.61	8,196,600
4/8/2021	+0.30 / +1.03%	29.45	29.75	29.25	29.55	29.55	21.18	8,576,900
4/7/2021	+0.75 / +2.63%	28.50	29.50	28.35	29.25	28.86	20.96	7,197,700
4/6/2021	-0.35 / -1.21%	28.70	29.00	28.50	28.50	28.75	20.42	5,899,200
4/5/2021	-0.05 / -0.17%	29.10	29.20	28.60	28.85	28.87	20.68	7,415,000
4/2/2021	-0.10 / -0.34%	29.30	29.40	28.75	28.90	29.05	20.71	8,721,100
4/1/2021	+0.60 / +2.11%	28.95	29.15	28.70	29.00	28.91	20.78	8,890,600
3/31/2021	+0.55 / +1.97%	27.90	28.65	27.80	28.40	28.36	20.35	6,936,000
3/30/2021	+0.20 / +0.72%	27.90	27.90	27.45	27.85	27.62	19.96	5,298,600
3/29/2021	+0.30 / +1.10%	27.60	27.70	27.30	27.65	27.51	19.82	5,293,800
3/26/2021	+0.05 / +0.18%	27.20	27.65	26.10	27.35	26.93	19.60	9,124,300
3/25/2021	+0.20 / +0.74%	27.45	27.75	27.00	27.30	27.31	19.56	9,999,100
3/24/2021	-1.50 / -5.24%	28.20	28.55	27.10	27.10	27.96	19.42	9,826,400
3/23/2021	-0.15 / -0.52%	28.70	29.10	28.25	28.60	28.66	20.50	6,354,800
3/22/2021	-0.35 / -1.20%	29.20	29.35	28.75	28.75	29.01	20.60	5,322,600
3/19/2021	+0.40 / +1.39%	28.70	29.50	28.60	29.10	29.14	20.85	7,916,300
3/18/2021	+0.30 / +1.06%	28.70	28.90	28.50	28.70	28.64	20.57	4,997,600
3/17/2021	+0.10 / +0.35%	28.50	28.70	28.30	28.40	28.50	20.35	5,975,900
3/16/2021	+0.15 / +0.53%	28.30	28.50	28.00	28.30	28.25	20.28	6,865,200

<<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