Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2017	-0.35 / -1.17%	30.10	30.35	29.60	29.60	29.87	15.78	3,005,940
7/20/2017	+0.55 / +1.87%	29.30	30.20	29.15	29.95	29.55	15.97	4,795,010
7/19/2017	-0.65 / -2.16%	30.40	30.50	29.30	29.40	29.79	15.68	5,483,690
7/18/2017	-0.55 / -1.80%	30.30	30.55	29.80	30.05	30.13	16.02	4,136,480
7/17/2017	-1.00 / -3.16%	31.65	31.65	30.60	30.60	30.99	16.32	5,479,540
7/14/2017	0.00 / 0.00%	31.65	32.05	31.60	31.60	31.77	16.85	4,053,800
7/13/2017	+0.05 / +0.16%	31.50	31.75	31.40	31.60	31.56	16.85	1,791,480
7/12/2017	-0.20 / -0.63%	31.75	31.90	31.25	31.55	31.64	16.82	3,210,090
7/11/2017	+0.05 / +0.16%	31.55	31.95	30.85	31.75	31.37	16.93	6,332,830
7/10/2017	-0.70 / -2.16%	32.00	32.45	31.50	31.70	32.01	16.90	6,529,330
7/7/2017	-0.55 / -1.67%	33.25	33.25	32.40	32.40	32.87	17.28	2,147,470
7/6/2017	+0.25 / +0.76%	32.65	33.20	32.60	32.95	32.84	17.57	2,049,860
7/5/2017	-0.15 / -0.46%	32.85	33.00	32.45	32.70	32.67	17.44	2,368,630
7/4/2017	-0.30 / -0.90%	33.30	33.50	32.80	32.85	33.14	17.52	2,594,910
7/3/2017	+0.75 / +2.31%	32.50	33.90	32.50	33.15	33.16	17.68	4,529,700
6/30/2017	+0.50 / +1.57%	31.80	32.50	31.80	32.40	32.18	17.28	2,641,230
6/29/2017	+0.05 / +0.16%	31.85	32.10	31.65	31.90	31.88	17.01	1,816,930
6/28/2017	-0.05 / -0.16%	31.80	32.05	31.75	31.85	31.86	16.98	1,576,290
6/27/2017	-0.50 / -1.54%	32.60	32.60	31.90	31.90	32.25	17.01	2,589,060
6/26/2017	+0.05 / +0.15%	32.35	32.65	32.35	32.40	32.45	17.28	2,490,010
6/23/2017	0.00 / 0.00%	32.35	32.65	32.20	32.35	32.40	17.25	1,992,750
6/22/2017	+0.65 / +2.05%	31.70	32.80	31.60	32.35	32.17	17.25	3,466,060
6/21/2017	-0.05 / -0.16%	31.80	31.80	31.40	31.70	31.60	16.90	2,198,130
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

<<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