Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2016	-2.30 / -5.25%	43.80	44.00	41.50	41.50	42.30	12.38	3,273,660
7/19/2016	-0.90 / -2.01%	45.00	45.50	42.50	43.80	43.92	13.07	2,679,720
7/18/2016	+2.80 / +6.68%	42.00	44.70	41.90	44.70	43.68	13.34	1,962,060
7/15/2016	-0.60 / -1.41%	42.00	42.60	40.20	41.90	41.55	12.50	3,036,000
7/14/2016	-3.10 / -6.80%	45.60	45.70	42.50	42.50	44.29	12.68	4,120,260
7/13/2016	+0.60 / +1.33%	45.60	46.40	45.30	45.60	45.88	13.61	3,527,000
7/12/2016	+0.20 / +0.45%	45.50	45.60	43.00	45.00	44.62	13.43	3,490,350
7/11/2016	-2.00 / -4.27%	47.00	47.80	44.80	44.80	46.64	13.37	2,976,620
7/8/2016	+1.10 / +2.41%	46.60	46.80	45.10	46.80	45.94	13.97	3,342,590
7/7/2016	+0.90 / +2.01%	45.50	45.80	45.00	45.70	45.36	13.64	2,295,330
7/6/2016	+0.70 / +1.59%	43.10	44.80	43.10	44.80	44.01	13.37	2,509,320
7/5/2016	+0.10 / +0.23%	45.20	45.40	43.50	44.10	44.69	13.16	2,735,670
7/4/2016	+2.00 / +4.76%	42.50	44.00	42.40	44.00	42.95	13.13	3,423,820
7/1/2016	+0.70 / +1.69%	40.90	42.70	40.70	42.00	41.81	12.53	3,188,240
6/30/2016	-0.70 / -1.67%	42.30	43.00	41.20	41.30	41.97	12.32	1,971,230
6/29/2016	+1.30 / +3.19%	40.70	42.20	40.70	42.00	41.66	12.53	2,424,060
6/28/2016	+1.30 / +3.30%	39.40	40.70	39.00	40.70	40.04	12.15	1,695,130
6/27/2016	+0.60 / +1.55%	38.60	39.60	37.70	39.40	38.51	11.76	981,830
6/24/2016	-1.80 / -4.43%	40.60	40.60	37.80	38.80	38.78	11.58	4,198,820
6/23/2016	0.00 / 0.00%	40.40	41.40	40.40	40.60	40.80	12.12	1,015,080
6/22/2016	-0.40 / -0.98%	40.50	41.20	40.20	40.60	40.60	12.12	1,242,300
6/21/2016	+0.80 / +1.99%	40.90	42.60	40.60	41.00	41.67	12.23	1,685,350
6/20/2016	+1.00 / +2.55%	40.00	40.60	39.60	40.20	39.95	12.00	1,215,530
6/17/2016	-2.40 / -5.77%	41.00	41.50	38.80	39.20	40.02	11.70	4,254,340
6/16/2016	-1.00 / -2.35%	42.60	43.40	41.60	41.60	42.37	12.41	1,759,290
6/15/2016	-0.30 / -0.70%	43.00	44.00	41.70	42.60	42.80	12.71	2,685,530
6/14/2016	+2.70 / +6.72%	40.20	43.00	39.90	42.90	41.65	12.80	1,858,950
6/13/2016	+0.20 / +0.50%	40.30	40.70	39.00	40.20	40.00	12.00	1,269,680
6/10/2016	+1.00 / +2.56%	39.00	40.50	39.00	40.00	39.96	11.94	1,615,050
6/9/2016	+0.10 / +0.26%	39.20	39.40	38.60	39.00	38.94	11.64	1,432,100

<<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