Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2017	-0.25 / -0.78%	32.00	32.20	31.75	31.75	31.91	16.93	2,261,020
6/19/2017	+0.55 / +1.75%	31.65	32.00	31.55	32.00	31.72	17.06	2,472,770
6/16/2017	+0.05 / +0.16%	31.40	31.65	31.30	31.45	31.46	16.77	2,400,320
6/15/2017	-0.35 / -1.10%	31.75	31.90	31.25	31.40	31.57	16.74	2,611,950
6/14/2017	+0.20 / +0.63%	31.60	31.90	31.50	31.75	31.70	16.93	1,705,330
6/13/2017	+0.45 / +1.45%	31.15	31.70	31.10	31.55	31.41	16.82	2,113,700
6/12/2017	-0.90 / -2.81%	32.00	32.00	30.85	31.10	31.24	16.58	5,473,760
6/9/2017	-0.60 / -1.84%	32.60	32.75	32.00	32.00	32.29	17.06	4,224,660
6/8/2017	-0.40 / -1.21%	33.00	33.15	32.35	32.60	32.67	17.38	5,125,650
6/7/2017	-0.30 / -0.90%	33.40	33.90	33.00	33.00	33.42	17.60	6,227,810
6/6/2017	+0.90 / +2.78%	32.30	33.40	32.25	33.30	33.02	17.76	7,578,830
6/5/2017	+0.40 / +1.25%	32.10	32.75	32.00	32.40	32.35	17.28	6,429,150
6/2/2017	-0.35 / -1.08%	32.30	32.30	31.60	32.00	31.98	17.06	7,218,380
6/1/2017	-0.45 / -1.37%	32.80	32.95	32.25	32.35	32.63	17.25	7,633,670
5/31/2017	+2.10 / +6.84%	30.65	32.80	30.65	32.80	32.08	17.49	5,400,930
5/30/2017	-1.15 / -3.61%	31.85	32.00	30.60	30.70	31.21	16.37	6,096,670
5/29/2017	-20.25 / -38.87%	31.85	31.85	31.50	31.85	31.84	16.98	5,828,250
5/26/2017	+1.40 / +2.76%	51.00	52.20	50.80	52.10	51.46	15.88	4,033,110
5/25/2017	-0.80 / -1.55%	52.00	52.00	50.60	50.70	51.23	15.45	2,600,260
5/24/2017	+1.50 / +3.00%	50.20	51.60	49.90	51.50	50.58	15.69	3,222,720
5/23/2017	+0.30 / +0.60%	50.30	50.60	49.85	50.00	50.15	15.24	1,817,150
5/22/2017	+1.25 / +2.58%	48.75	49.90	48.70	49.70	49.52	15.14	2,733,410
5/19/2017	+0.15 / +0.31%	48.45	48.50	47.85	48.45	48.12	14.76	1,071,070
5/18/2017	-0.10 / -0.21%	48.30	48.55	47.80	48.30	48.24	14.72	1,204,480
5/17/2017	+0.30 / +0.62%	48.00	48.80	47.70	48.40	48.29	14.75	520,820
5/16/2017	-1.35 / -2.73%	49.35	49.40	48.10	48.10	48.65	14.66	2,601,450
5/15/2017	-0.05 / -0.10%	49.90	49.90	49.35	49.45	49.50	15.07	1,313,140
5/12/2017	+0.50 / +1.02%	49.50	49.75	49.25	49.50	49.49	15.08	1,599,200
5/11/2017	-0.35 / -0.71%	49.35	49.80	49.00	49.00	49.30	14.93	924,100
5/10/2017	-0.05 / -0.10%	49.60	49.80	49.30	49.35	49.46	15.04	857,890

<<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