Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2015	+0.50 / +1.18%	42.50	42.90	42.10	42.80	42.51	6.14	103,790
6/24/2015	+0.30 / +0.71%	42.30	42.50	41.90	42.30	42.25	6.07	848,240
6/23/2015	+0.40 / +0.96%	41.80	42.20	41.60	42.00	41.99	6.03	92,990
6/22/2015	-0.80 / -1.89%	42.00	42.60	41.60	41.60	42.02	5.97	423,500
6/19/2015	+0.40 / +0.95%	42.00	42.70	41.90	42.40	42.20	6.08	941,880
6/18/2015	-0.50 / -1.18%	42.00	42.90	41.60	42.00	42.33	6.03	166,290
6/17/2015	+0.30 / +0.71%	42.00	43.20	41.80	42.50	42.46	6.10	111,980
6/16/2015	-0.70 / -1.63%	42.50	42.90	41.90	42.20	42.40	6.05	162,980
6/15/2015	+0.70 / +1.66%	41.40	43.40	41.40	42.90	42.38	6.15	142,930
6/12/2015	-1.30 / -2.99%	43.60	43.80	42.00	42.20	42.50	5.91	423,820
6/11/2015	+2.70 / +6.62%	41.50	43.60	41.30	43.50	43.03	6.09	657,330
6/10/2015	+2.20 / +5.70%	38.60	40.80	38.60	40.80	40.08	5.71	337,120
6/9/2015	+1.20 / +3.21%	37.40	39.90	37.40	38.60	38.75	5.41	496,610
6/8/2015	-0.20 / -0.53%	38.40	38.40	37.40	37.40	37.68	5.24	182,000
6/5/2015	+0.60 / +1.62%	37.00	37.70	37.00	37.60	37.32	5.27	76,130
6/4/2015	-0.40 / -1.07%	37.10	37.80	37.00	37.00	37.07	5.18	71,710
6/3/2015	+0.70 / +1.91%	36.70	37.80	36.70	37.40	37.34	5.24	209,850
6/2/2015	-0.10 / -0.27%	36.80	37.10	36.70	36.70	36.94	5.14	211,920
6/1/2015	+0.20 / +0.55%	36.80	37.30	36.60	36.80	37.06	5.15	180,020
5/29/2015	+0.60 / +1.67%	35.90	36.90	35.80	36.60	36.50	5.13	283,020
5/28/2015	0.00 / 0.00%	36.10	36.20	35.90	36.00	36.07	5.04	142,950
5/27/2015	+0.20 / +0.56%	35.80	36.50	35.80	36.00	36.25	5.04	102,700
5/26/2015	-0.80 / -2.19%	37.20	37.20	35.80	35.80	36.54	5.01	231,730
5/25/2015	+0.10 / +0.27%	36.70	36.80	36.10	36.60	36.58	5.13	134,900
5/22/2015	-0.10 / -0.27%	36.50	36.60	36.40	36.50	36.49	5.11	43,850
5/21/2015	+0.60 / +1.67%	36.80	36.80	36.20	36.60	36.44	5.13	65,810
5/20/2015	+0.10 / +0.28%	35.50	36.90	35.50	36.00	36.47	5.04	138,100
5/19/2015	+0.70 / +1.99%	36.00	36.20	35.60	35.90	35.97	5.03	167,230
5/18/2015	-0.90 / -2.49%	35.30	36.00	35.20	35.20	35.61	4.93	96,150
5/15/2015	-0.70 / -1.90%	37.10	37.10	36.10	36.10	36.44	5.06	182,080

<<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