Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2017	-1.35 / -2.73%	49.35	49.40	48.10	48.10	48.65	14.66	2,601,450
5/15/2017	-0.05 / -0.10%	49.90	49.90	49.35	49.45	49.50	15.07	1,313,140
5/12/2017	+0.50 / +1.02%	49.50	49.75	49.25	49.50	49.49	15.08	1,599,200
5/11/2017	-0.35 / -0.71%	49.35	49.80	49.00	49.00	49.30	14.93	924,100
5/10/2017	-0.05 / -0.10%	49.60	49.80	49.30	49.35	49.46	15.04	857,890
5/9/2017	+0.15 / +0.30%	49.00	49.45	48.80	49.40	49.09	15.05	977,000
5/8/2017	-0.40 / -0.81%	49.60	49.85	48.90	49.25	49.22	15.01	983,880
5/5/2017	+1.05 / +2.16%	49.60	50.50	49.60	49.65	49.96	15.13	1,683,670
5/4/2017	+0.75 / +1.57%	47.90	48.60	47.90	48.60	48.35	14.81	754,180
5/3/2017	-0.50 / -1.03%	47.70	48.20	47.20	47.85	47.69	14.58	829,310
4/28/2017	-0.20 / -0.41%	48.55	48.60	47.90	48.35	48.33	14.73	564,710
4/27/2017	+0.70 / +1.46%	48.10	48.60	47.95	48.55	48.37	14.79	607,670
4/26/2017	+0.65 / +1.38%	47.20	48.25	47.10	47.85	47.86	14.58	459,610
4/25/2017	+0.50 / +1.07%	46.70	47.20	46.70	47.20	46.97	14.38	1,549,420
4/24/2017	-1.15 / -2.40%	47.70	47.70	46.70	46.70	47.10	14.23	963,940
4/21/2017	-0.25 / -0.52%	47.90	48.45	47.80	47.85	48.02	14.58	717,760
4/20/2017	-0.80 / -1.64%	49.00	49.10	48.10	48.10	48.43	14.66	538,090
4/19/2017	+0.70 / +1.45%	48.20	49.10	48.00	48.90	48.63	14.90	575,770
4/18/2017	+0.60 / +1.26%	47.60	48.20	47.20	48.20	47.70	14.69	1,105,080
4/17/2017	-1.65 / -3.35%	49.25	49.60	47.55	47.60	48.39	14.50	2,486,070
4/14/2017	-0.10 / -0.20%	49.20	49.80	48.30	49.25	48.78	15.01	2,046,820
4/13/2017	-0.15 / -0.30%	49.20	50.20	49.20	49.35	49.52	15.04	1,363,030
4/12/2017	-2.00 / -3.88%	51.40	51.50	49.00	49.50	50.20	15.08	4,280,710
4/11/2017	-0.50 / -0.96%	52.10	52.30	51.50	51.50	51.88	15.69	1,939,810
4/10/2017	+0.20 / +0.39%	52.30	52.40	51.60	52.00	52.01	15.84	2,041,010
4/7/2017	+1.20 / +2.37%	50.20	51.90	50.20	51.80	51.28	15.78	2,777,860
4/5/2017	-0.90 / -1.75%	51.50	51.50	50.50	50.60	50.80	15.42	1,821,260
4/4/2017	+1.95 / +3.94%	49.90	51.50	49.55	51.50	50.63	15.69	3,736,300
4/3/2017	+0.05 / +0.10%	49.50	50.00	49.20	49.55	49.46	15.10	1,418,540
3/31/2017	+0.05 / +0.10%	49.80	50.40	49.20	49.50	49.73	15.08	1,954,140

<<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