Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/8/2016	+2.10 / +5.71%	37.30	39.30	37.30	38.90	38.38	11.61	1,757,970
6/7/2016	+0.70 / +1.94%	36.10	36.80	36.10	36.80	36.43	10.98	1,106,350
6/6/2016	-1.10 / -2.96%	37.00	37.10	35.40	36.10	36.31	10.77	3,276,040
6/3/2016	-0.10 / -0.27%	37.40	37.40	36.80	37.20	37.14	11.10	1,391,650
6/2/2016	+0.20 / +0.54%	36.70	37.50	36.40	37.30	36.98	11.13	1,684,160
6/1/2016	+1.80 / +5.10%	36.10	37.30	36.00	37.10	36.68	11.07	2,670,450
5/31/2016	-14.20 / -28.69%	35.30	35.30	35.00	35.30	35.29	10.53	2,565,840
5/30/2016	-0.10 / -0.20%	50.00	50.50	49.20	49.50	49.60	9.85	1,951,270
5/27/2016	+1.50 / +3.12%	47.90	49.90	47.90	49.60	48.79	9.87	1,515,650
5/26/2016	+0.60 / +1.26%	47.50	48.40	47.50	48.10	47.89	9.57	1,604,020

<<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