Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2015	-0.80 / -2.16%	36.60	37.00	36.20	36.20	36.58	5.07	62,950
5/5/2015	+1.70 / +4.82%	35.30	37.00	34.90	37.00	35.60	5.18	83,290
5/4/2015	-2.50 / -6.61%	38.00	38.00	35.30	35.30	36.48	4.94	142,640
4/27/2015	+0.10 / +0.27%	38.30	38.30	37.70	37.80	37.88	5.29	46,620
4/24/2015	-0.10 / -0.26%	37.80	38.50	37.70	37.70	38.04	5.28	114,080
4/23/2015	-0.80 / -2.07%	38.60	38.90	37.60	37.80	38.10	5.29	151,290
4/22/2015	+1.30 / +3.49%	37.10	38.80	37.10	38.60	38.41	5.41	434,190
4/21/2015	+0.30 / +0.81%	36.90	37.40	36.80	37.30	37.12	5.22	222,760
4/20/2015	-0.10 / -0.27%	37.00	37.50	36.90	37.00	37.09	5.18	207,710
4/17/2015	-0.20 / -0.54%	37.30	37.60	36.80	37.10	37.18	5.20	350,880
4/16/2015	+0.40 / +1.08%	36.80	37.90	36.70	37.30	37.32	5.22	641,100
4/15/2015	+1.40 / +3.94%	35.50	36.90	35.50	36.90	36.34	5.17	476,090
4/14/2015	+0.10 / +0.28%	35.40	35.70	35.30	35.50	35.48	4.97	286,660
4/13/2015	-0.30 / -0.84%	35.80	35.80	35.30	35.40	35.42	4.96	103,940
4/10/2015	+0.40 / +1.13%	35.30	35.90	35.30	35.70	35.62	5.00	358,640
4/9/2015	-0.10 / -0.28%	34.80	35.50	34.80	35.30	35.33	4.94	106,580
4/8/2015	+0.20 / +0.57%	35.30	35.70	34.80	35.40	35.10	4.96	255,190
4/7/2015	+0.20 / +0.57%	35.00	35.20	34.30	35.20	34.88	4.93	165,520
4/6/2015	-0.60 / -1.69%	35.90	35.90	34.80	35.00	35.25	4.90	147,100
4/3/2015	+1.90 / +5.64%	33.90	35.60	33.80	35.60	34.92	4.99	664,360
4/2/2015	+1.70 / +5.31%	32.00	33.70	31.90	33.70	32.51	4.72	594,750
4/1/2015	-1.80 / -5.33%	33.80	33.80	31.70	32.00	32.78	4.48	279,510
3/31/2015	+0.30 / +0.90%	33.50	33.80	33.30	33.80	33.59	4.73	314,400
3/30/2015	-0.40 / -1.18%	33.90	34.30	33.00	33.50	33.52	4.69	477,450
3/27/2015	+0.80 / +2.42%	33.30	34.20	33.30	33.90	33.84	4.75	546,760
3/26/2015	-1.10 / -3.22%	34.00	34.20	33.00	33.10	33.34	4.64	808,720
3/25/2015	-1.20 / -3.39%	35.10	35.20	34.20	34.20	34.68	4.79	668,690
3/24/2015	0.00 / 0.00%	35.70	35.70	35.10	35.40	35.45	4.96	89,130
3/23/2015	+0.60 / +1.72%	36.30	36.30	35.40	35.40	35.80	4.96	166,350
3/20/2015	-1.60 / -4.40%	36.40	36.40	34.80	34.80	34.95	4.87	3,408,550

<<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