Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2021	+0.95 / +2.25%	42.30	43.80	41.20	43.20	42.55	30.96	13,197,100
6/8/2021	-3.15 / -6.94%	45.40	45.90	42.25	42.25	43.62	30.28	14,640,800
6/7/2021	-0.70 / -1.52%	46.50	47.00	44.50	45.40	45.83	32.54	11,446,500
6/4/2021	+1.60 / +3.60%	44.55	46.35	44.50	46.10	45.64	33.04	12,399,700
6/3/2021	+1.20 / +2.77%	43.50	45.00	43.00	44.50	43.65	31.89	10,747,300
6/2/2021	-0.20 / -0.46%	42.90	43.90	42.60	43.30	43.13	31.03	11,918,800
6/1/2021	-0.40 / -0.91%	44.40	45.30	43.50	43.50	44.51	31.17	11,148,500
5/31/2021	+2.65 / +6.42%	42.80	43.90	41.90	43.90	42.80	31.46	12,384,900
5/28/2021	+0.95 / +2.36%	40.95	41.50	40.30	41.25	40.91	29.56	12,535,300
5/27/2021	+0.30 / +0.75%	39.90	41.40	39.85	40.30	40.43	28.88	11,644,300
5/26/2021	-0.20 / -0.50%	40.40	40.80	39.75	40.00	40.24	28.67	11,826,600
5/25/2021	+2.20 / +5.79%	38.00	40.35	37.80	40.20	39.23	28.81	19,795,600
5/24/2021	+0.10 / +0.26%	38.30	38.90	38.00	38.00	38.44	27.23	10,715,600
5/21/2021	-0.15 / -0.39%	37.50	38.35	37.45	37.90	37.73	27.16	10,742,900
5/20/2021	-0.65 / -1.68%	38.20	38.70	38.05	38.05	38.23	27.27	13,119,300
5/19/2021	+0.25 / +0.65%	38.85	39.40	38.50	38.70	38.97	27.73	13,309,300
5/18/2021	+0.95 / +2.53%	38.20	39.20	38.00	38.45	38.00	27.56	15,320,900
5/17/2021	+0.70 / +1.90%	36.60	37.85	35.80	37.50	35.80	26.87	16,108,500
5/14/2021	-0.60 / -1.60%	37.50	38.00	36.55	36.80	37.12	26.37	17,358,100
5/13/2021	-0.70 / -1.84%	38.30	39.00	37.40	37.40	38.18	26.80	13,601,000
5/12/2021	+0.35 / +0.93%	37.40	38.15	37.05	38.10	37.70	27.30	14,953,100
5/11/2021	-1.45 / -3.70%	39.20	39.60	37.40	37.75	38.60	27.05	25,817,000
5/10/2021	+2.50 / +6.81%	36.85	39.20	36.70	39.20	38.42	28.09	14,110,100
5/7/2021	+1.80 / +5.16%	34.55	37.15	34.55	36.70	36.12	26.30	20,895,600
5/6/2021	+1.40 / +4.18%	33.20	35.40	33.15	34.90	34.31	25.01	18,711,800
5/5/2021	-0.10 / -0.30%	33.85	34.50	33.50	33.50	34.01	24.01	12,074,200
5/4/2021	+1.85 / +5.83%	31.20	33.70	31.00	33.60	32.57	24.08	18,967,500
4/29/2021	+0.45 / +1.44%	31.60	32.35	31.30	31.75	31.89	22.75	12,867,200
4/28/2021	-0.10 / -0.32%	31.40	31.95	30.85	31.30	31.42	22.43	9,730,700
4/27/2021	+1.20 / +3.97%	30.20	31.90	30.20	31.40	31.15	22.50	10,922,300

<<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