Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2016	+1.80 / +5.10%	36.10	37.30	36.00	37.10	36.68	11.07	2,670,450
5/31/2016	-14.20 / -28.69%	35.30	35.30	35.00	35.30	35.29	10.53	2,565,840
5/30/2016	-0.10 / -0.20%	50.00	50.50	49.20	49.50	49.60	9.85	1,951,270
5/27/2016	+1.50 / +3.12%	47.90	49.90	47.90	49.60	48.79	9.87	1,515,650
5/26/2016	+0.60 / +1.26%	47.50	48.40	47.50	48.10	47.89	9.57	1,604,020
5/25/2016	-0.70 / -1.45%	48.70	49.00	47.50	47.50	48.49	9.45	1,045,950
5/24/2016	+2.40 / +5.24%	45.80	48.50	45.40	48.20	47.05	9.59	2,404,060
5/23/2016	-0.70 / -1.51%	46.50	46.90	45.80	45.80	46.15	9.11	858,820
5/20/2016	-0.50 / -1.06%	47.30	47.30	46.50	46.50	46.73	9.25	1,050,970
5/19/2016	+0.40 / +0.86%	46.10	47.40	46.00	47.00	46.84	9.35	817,380
5/18/2016	-0.50 / -1.06%	47.70	47.70	46.60	46.60	47.06	9.27	1,038,790
5/17/2016	+1.60 / +3.52%	46.00	47.90	45.60	47.10	46.63	9.37	1,960,550
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

<<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