Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2019	-0.12 / -1.61%	7.44	7.51	7.34	7.34	7.41	5.01	2,003,240
7/9/2019	-0.02 / -0.27%	7.48	7.50	7.46	7.46	7.48	5.09	1,065,380
7/8/2019	-0.08 / -1.06%	7.56	7.57	7.45	7.48	7.52	5.11	819,710
7/5/2019	+0.06 / +0.80%	7.50	7.60	7.41	7.56	7.48	5.16	2,565,970
7/4/2019	-0.02 / -0.27%	7.45	7.53	7.40	7.50	7.47	5.12	2,709,660
7/3/2019	-0.15 / -1.96%	7.67	7.67	7.51	7.52	7.60	5.13	2,183,790
7/2/2019	-0.03 / -0.39%	7.70	7.80	7.65	7.67	7.73	5.23	2,846,240
7/1/2019	+0.28 / +3.77%	7.46	7.73	7.46	7.70	7.60	5.26	2,939,750
6/28/2019	+0.05 / +0.68%	7.39	7.42	7.28	7.42	7.35	5.06	1,921,490
6/27/2019	-0.14 / -1.86%	7.51	7.55	7.34	7.37	7.40	5.03	2,678,850
6/26/2019	-0.07 / -0.92%	7.60	7.65	7.51	7.51	7.58	5.13	3,358,380
6/25/2019	-0.12 / -1.56%	7.70	7.73	7.58	7.58	7.65	5.17	3,628,990
6/24/2019	-0.03 / -0.39%	7.72	7.79	7.70	7.70	7.74	5.26	1,759,130
6/21/2019	+0.01 / +0.13%	7.72	7.79	7.71	7.73	7.74	5.28	959,970
6/20/2019	+0.04 / +0.52%	7.75	7.84	7.72	7.72	7.79	5.27	2,610,870
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

<<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