Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-0.20 / -0.50%	40.40	40.80	39.75	40.00	40.24	28.67	11,826,600
5/25/2021	+2.20 / +5.79%	38.00	40.35	37.80	40.20	39.23	28.81	19,795,600
5/24/2021	+0.10 / +0.26%	38.30	38.90	38.00	38.00	38.44	27.23	10,715,600
5/21/2021	-0.15 / -0.39%	37.50	38.35	37.45	37.90	37.73	27.16	10,742,900
5/20/2021	-0.65 / -1.68%	38.20	38.70	38.05	38.05	38.23	27.27	13,119,300
5/19/2021	+0.25 / +0.65%	38.85	39.40	38.50	38.70	38.97	27.73	13,309,300
5/18/2021	+0.95 / +2.53%	38.20	39.20	38.00	38.45	38.00	27.56	15,320,900
5/17/2021	+0.70 / +1.90%	36.60	37.85	35.80	37.50	35.80	26.87	16,108,500
5/14/2021	-0.60 / -1.60%	37.50	38.00	36.55	36.80	37.12	26.37	17,358,100
5/13/2021	-0.70 / -1.84%	38.30	39.00	37.40	37.40	38.18	26.80	13,601,000
5/12/2021	+0.35 / +0.93%	37.40	38.15	37.05	38.10	37.70	27.30	14,953,100
5/11/2021	-1.45 / -3.70%	39.20	39.60	37.40	37.75	38.60	27.05	25,817,000
5/10/2021	+2.50 / +6.81%	36.85	39.20	36.70	39.20	38.42	28.09	14,110,100
5/7/2021	+1.80 / +5.16%	34.55	37.15	34.55	36.70	36.12	26.30	20,895,600
5/6/2021	+1.40 / +4.18%	33.20	35.40	33.15	34.90	34.31	25.01	18,711,800
5/5/2021	-0.10 / -0.30%	33.85	34.50	33.50	33.50	34.01	24.01	12,074,200
5/4/2021	+1.85 / +5.83%	31.20	33.70	31.00	33.60	32.57	24.08	18,967,500
4/29/2021	+0.45 / +1.44%	31.60	32.35	31.30	31.75	31.89	22.75	12,867,200
4/28/2021	-0.10 / -0.32%	31.40	31.95	30.85	31.30	31.42	22.43	9,730,700
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

<<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