Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2016	-0.70 / -1.52%	46.20	46.60	44.80	45.50	45.39	9.05	1,694,120
5/13/2016	-1.40 / -2.94%	47.20	47.50	45.50	46.20	46.56	9.19	2,142,480
5/12/2016	-0.70 / -1.45%	48.70	48.70	47.50	47.60	48.12	9.47	1,085,160
5/11/2016	+0.30 / +0.63%	48.60	48.90	47.70	48.30	48.17	9.61	768,260
5/10/2016	0.00 / 0.00%	47.40	48.90	46.30	48.00	47.46	9.55	1,798,200
5/9/2016	-2.00 / -4.00%	50.50	51.00	48.00	48.00	49.14	9.55	1,734,930
5/6/2016	+0.80 / +1.63%	48.60	51.00	48.60	50.00	49.68	9.95	1,427,620
5/5/2016	-0.80 / -1.60%	52.00	53.00	49.20	49.20	51.14	9.79	2,336,100
5/4/2016	+3.00 / +6.38%	48.00	50.00	47.50	50.00	49.13	9.95	1,950,890
4/29/2016	+2.40 / +5.38%	45.10	47.20	45.10	47.00	46.48	9.35	1,978,580
4/28/2016	0.00 / 0.00%	44.50	44.80	44.30	44.60	44.48	8.87	867,810
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

<<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