Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/15/2021	-0.05 / -0.18%	28.40	28.55	28.15	28.15	28.34	20.17	5,965,600
3/12/2021	-0.25 / -0.88%	28.55	28.70	28.20	28.20	28.49	20.21	6,768,000
3/11/2021	+0.35 / +1.25%	28.35	28.60	28.05	28.45	28.28	20.39	7,369,400
3/10/2021	-0.20 / -0.71%	28.25	28.40	27.60	28.10	27.94	20.14	7,663,700
3/9/2021	-0.55 / -1.91%	28.50	28.95	28.30	28.30	28.49	20.28	9,056,800
3/8/2021	+0.90 / +3.22%	28.40	29.30	27.95	28.85	28.55	20.68	11,409,700
3/5/2021	+0.25 / +0.90%	27.65	28.20	27.30	27.95	27.71	20.03	9,030,800
3/4/2021	-0.40 / -1.42%	28.20	28.90	27.50	27.70	28.17	19.85	11,275,700
3/3/2021	+0.20 / +0.72%	27.85	28.50	27.70	28.10	28.06	20.14	11,312,900
3/2/2021	-0.10 / -0.36%	28.40	28.45	27.80	27.90	28.13	19.99	11,296,500
3/1/2021	+1.50 / +5.66%	27.20	28.15	26.90	28.00	27.43	20.07	12,730,300

<<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