Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2020	-0.19 / -2.34%	8.20	8.26	7.86	7.93	8.03	5.68	9,366,520
5/6/2020	+0.42 / +5.45%	7.75	8.15	7.70	8.12	7.90	5.82	9,908,860
5/5/2020	+0.15 / +1.99%	7.70	7.81	7.60	7.70	7.68	5.52	4,557,920
5/4/2020	+0.20 / +2.72%	7.36	7.85	7.27	7.55	7.60	5.41	9,077,090
4/29/2020	0.00 / 0.00%	7.25	7.40	7.22	7.35	7.31	5.27	6,343,870
4/28/2020	-0.05 / -0.68%	7.49	7.50	7.31	7.35	7.40	5.27	5,694,420
4/27/2020	+0.14 / +1.93%	7.50	7.70	7.20	7.40	7.38	5.30	7,720,890
4/24/2020	+0.47 / +6.92%	7.26	7.26	7.05	7.26	7.24	5.20	21,089,490
4/23/2020	+0.12 / +1.80%	6.79	6.79	6.79	6.79	6.79	4.87	1,777,730
4/22/2020	+0.43 / +6.89%	6.10	6.67	6.10	6.67	6.50	4.55	5,881,250
4/21/2020	-0.46 / -6.87%	6.50	6.61	6.24	6.24	6.38	4.26	12,149,400
4/20/2020	-0.08 / -1.18%	7.00	7.02	6.66	6.70	6.82	4.57	7,064,950
4/17/2020	+0.28 / +4.31%	6.51	6.78	6.40	6.78	6.58	4.63	6,851,380
4/16/2020	+0.04 / +0.62%	6.48	6.78	6.40	6.50	6.58	4.44	5,559,090
4/15/2020	+0.42 / +6.95%	6.30	6.46	6.20	6.46	6.43	4.41	7,468,820
4/14/2020	+0.39 / +6.90%	5.75	6.04	5.75	6.04	5.94	4.12	10,396,410
4/13/2020	+0.05 / +0.89%	5.55	5.85	5.55	5.65	5.72	3.86	4,563,010
4/10/2020	0.00 / 0.00%	5.58	5.76	5.52	5.60	5.64	3.82	4,184,730
4/9/2020	-0.10 / -1.75%	5.72	5.87	5.59	5.60	5.75	3.82	5,434,360
4/8/2020	+0.13 / +2.33%	5.36	5.70	5.36	5.70	5.51	3.89	4,022,510
4/7/2020	+0.01 / +0.18%	5.56	5.60	5.36	5.57	5.52	3.80	3,706,830
4/6/2020	+0.36 / +6.92%	5.35	5.56	5.26	5.56	5.47	3.79	6,439,490
4/3/2020	+0.34 / +7.00%	5.10	5.20	4.90	5.20	5.10	3.55	5,102,020
4/1/2020	+0.31 / +6.81%	4.50	4.86	4.50	4.86	4.80	3.32	4,001,500
3/31/2020	-0.10 / -2.15%	4.65	4.84	4.36	4.55	4.62	3.11	4,557,410
3/30/2020	-0.35 / -7.00%	4.80	4.80	4.65	4.65	4.66	3.17	4,744,120
3/27/2020	+0.10 / +2.04%	4.98	5.20	4.80	5.00	5.03	3.41	3,222,640
3/26/2020	-0.33 / -6.31%	5.18	5.20	4.90	4.90	5.08	3.34	3,292,760
3/25/2020	+0.16 / +3.16%	5.30	5.30	5.13	5.23	5.21	3.57	2,720,230
3/24/2020	-0.35 / -6.46%	5.30	5.40	5.06	5.07	5.15	3.46	5,017,710

<<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