Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2019	-0.02 / -0.26%	7.75	7.80	7.67	7.68	7.72	5.24	2,222,530
6/18/2019	+0.02 / +0.26%	7.68	7.74	7.64	7.70	7.67	5.26	1,961,610
6/17/2019	-0.14 / -1.79%	7.81	7.84	7.68	7.68	7.75	5.24	1,762,670
6/14/2019	+0.05 / +0.64%	7.75	7.82	7.75	7.82	7.80	5.34	947,380
6/13/2019	-0.01 / -0.13%	7.75	7.82	7.74	7.77	7.77	5.30	1,321,470
6/12/2019	-0.08 / -1.02%	7.76	7.88	7.76	7.78	7.83	5.31	1,373,390
6/11/2019	+0.11 / +1.42%	7.79	7.88	7.76	7.86	7.82	5.36	1,335,100
6/10/2019	+0.11 / +1.44%	7.64	7.79	7.64	7.75	7.74	5.29	1,447,710
6/7/2019	0.00 / 0.00%	7.65	7.75	7.63	7.64	7.68	5.21	1,360,750
6/6/2019	-0.13 / -1.67%	7.77	7.80	7.56	7.64	7.66	5.21	2,711,440
6/5/2019	-0.05 / -0.64%	7.91	7.99	7.77	7.77	7.84	5.30	1,551,760
6/4/2019	+0.01 / +0.13%	7.85	7.95	7.81	7.82	7.86	5.34	2,825,240
6/3/2019	-0.32 / -3.94%	8.11	8.12	7.81	7.81	7.96	5.33	4,894,260
5/31/2019	-0.14 / -1.69%	8.20	8.27	8.11	8.13	8.19	5.55	4,459,300
5/30/2019	-0.12 / -1.43%	8.35	8.42	8.27	8.27	8.34	5.64	3,894,680
5/29/2019	-0.05 / -0.59%	8.44	8.53	8.37	8.39	8.43	5.73	2,929,010
5/28/2019	+0.14 / +1.69%	8.36	8.54	8.36	8.44	8.47	5.76	8,076,420
5/27/2019	+0.14 / +1.72%	8.15	8.50	8.10	8.30	8.30	5.66	6,755,500
5/24/2019	-0.05 / -0.61%	8.21	8.21	8.10	8.16	8.16	5.57	2,316,250
5/23/2019	+0.05 / +0.61%	8.13	8.24	8.13	8.21	8.19	5.60	2,961,940
5/22/2019	+0.02 / +0.25%	8.16	8.25	8.14	8.16	8.19	5.57	2,599,880
5/21/2019	-0.01 / -0.12%	8.26	8.26	8.14	8.14	8.18	5.56	1,848,720
5/20/2019	+0.03 / +0.37%	8.08	8.26	8.07	8.15	8.18	5.56	2,518,670
5/17/2019	-0.09 / -1.10%	8.24	8.25	8.12	8.12	8.20	5.54	2,554,020
5/16/2019	-0.06 / -0.73%	8.27	8.32	8.21	8.21	8.27	5.60	2,290,950
5/15/2019	-0.03 / -0.36%	8.30	8.35	8.25	8.27	8.30	5.64	3,696,800
5/14/2019	+0.09 / +1.10%	8.12	8.34	8.12	8.30	8.26	5.66	2,941,820
5/13/2019	+0.10 / +1.23%	8.09	8.30	8.07	8.21	8.17	5.60	2,671,350
5/10/2019	+0.11 / +1.38%	8.08	8.12	7.99	8.11	8.04	5.54	4,738,760
5/9/2019	-0.12 / -1.48%	8.05	8.13	8.00	8.00	8.04	5.46	2,397,590

<<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