Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	-0.10 / -0.41%	24.60	25.25	23.95	24.50	24.56	19.31	5,940,800
5/10/2022	+0.40 / +1.65%	23.00	24.85	22.75	24.60	23.82	19.39	6,064,900
5/9/2022	-1.80 / -6.92%	25.10	25.90	24.20	24.20	24.82	19.08	6,971,200
5/6/2022	+1.35 / +5.48%	23.20	26.35	23.20	26.00	25.33	20.50	18,705,300
5/5/2022	-1.70 / -6.45%	26.35	26.85	24.55	24.65	24.99	19.43	17,578,800
5/4/2022	-1.95 / -6.89%	26.70	27.35	26.35	26.35	26.50	20.77	16,118,100
4/29/2022	-0.05 / -0.18%	28.30	28.85	28.25	28.30	28.43	22.31	5,209,400
4/28/2022	-0.55 / -1.90%	28.60	29.35	28.35	28.35	28.80	22.35	3,259,200
4/27/2022	+0.50 / +1.76%	28.00	29.00	27.70	28.90	28.39	22.78	4,430,200
4/26/2022	+0.30 / +1.07%	27.00	28.40	26.45	28.40	27.29	22.39	7,467,800
4/25/2022	-2.10 / -6.95%	30.00	30.50	28.10	28.10	28.73	22.15	7,747,300
4/22/2022	+0.10 / +0.33%	30.30	30.80	29.00	30.20	30.00	23.81	5,724,000
4/21/2022	0.00 / 0.00%	29.20	30.60	28.60	30.10	29.70	23.73	8,558,200
4/20/2022	-0.20 / -0.66%	30.10	31.00	30.00	30.10	30.34	23.73	6,587,700
4/19/2022	-0.80 / -2.57%	31.80	31.90	30.05	30.30	31.13	23.89	4,864,100
4/18/2022	-2.10 / -6.33%	33.00	33.20	31.10	31.10	31.70	24.52	7,561,100
4/15/2022	0.00 / 0.00%	33.30	34.45	33.20	33.20	33.58	26.17	5,824,600
4/14/2022	+0.10 / +0.30%	33.35	34.10	33.05	33.20	33.49	26.17	3,997,500
4/13/2022	+0.30 / +0.91%	33.05	33.50	32.20	33.10	32.83	26.09	4,337,800
4/12/2022	-0.05 / -0.15%	33.90	34.30	32.80	32.80	33.52	25.86	7,020,900
4/8/2022	-2.45 / -6.94%	35.65	35.65	32.85	32.85	34.17	25.90	13,116,800
4/7/2022	-0.65 / -1.81%	36.00	36.30	35.20	35.30	35.60	27.83	4,956,300
4/6/2022	+0.30 / +0.84%	35.40	36.70	35.40	35.95	36.19	28.34	6,832,200
4/5/2022	0.00 / 0.00%	35.75	36.15	35.60	35.65	35.85	28.10	4,276,000
4/4/2022	-0.10 / -0.28%	36.10	36.15	35.60	35.65	35.81	28.10	4,507,300
4/1/2022	+0.75 / +2.14%	34.80	35.90	34.80	35.75	35.28	28.18	6,123,100
3/31/2022	-1.30 / -3.58%	36.60	37.00	34.60	35.00	35.53	27.59	13,015,900
3/30/2022	-1.25 / -3.33%	37.10	37.75	36.25	36.30	36.90	28.62	11,090,000
3/29/2022	-0.25 / -0.66%	38.15	38.15	37.45	37.55	37.77	29.60	6,688,000
3/28/2022	-0.05 / -0.13%	37.70	38.50	37.30	37.80	37.83	29.80	9,372,200

<<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