Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2014	-0.60 / -1.38%	43.10	43.80	42.80	42.80	42.80	5.92	131,270
7/31/2014	-0.30 / -0.69%	43.60	44.00	43.40	43.40	43.40	6.00	151,130
7/30/2014	0.00 / 0.00%	43.90	43.90	43.40	43.70	43.70	6.04	104,480
7/29/2014	0.00 / 0.00%	43.60	44.00	43.50	43.70	43.70	6.04	56,250
7/28/2014	-1.50 / -3.32%	45.00	45.10	43.70	43.70	43.70	6.04	45,140
7/25/2014	0.00 / 0.00%	45.30	45.80	45.20	45.20	45.20	6.25	357,920
7/24/2014	+0.90 / +2.03%	44.60	45.30	44.20	45.20	45.20	6.25	103,940
7/23/2014	0.00 / 0.00%	44.90	44.90	44.00	44.30	44.30	6.12	120,340
7/22/2014	-0.30 / -0.67%	45.00	45.00	44.10	44.30	44.30	6.12	62,710
7/21/2014	-0.70 / -1.55%	45.30	45.30	44.50	44.60	44.60	6.16	122,650
7/18/2014	-0.10 / -0.22%	45.00	45.30	44.50	45.30	45.30	6.26	69,860
7/17/2014	+0.40 / +0.89%	45.10	45.50	44.80	45.40	45.40	6.28	21,130
7/16/2014	-0.30 / -0.66%	45.90	45.90	45.00	45.00	45.00	6.22	1,785,590
7/15/2014	-0.20 / -0.44%	45.50	45.80	45.20	45.30	45.30	6.26	458,160
7/14/2014	+0.20 / +0.44%	45.30	45.90	45.10	45.50	45.50	6.29	40,510
7/11/2014	-0.70 / -1.52%	45.50	45.90	44.50	45.30	45.30	6.26	34,670
7/10/2014	-0.80 / -1.71%	46.80	46.80	45.80	46.00	46.00	6.36	174,170
7/9/2014	+0.20 / +0.43%	46.60	47.00	46.60	46.80	46.80	6.47	134,990
7/8/2014	-0.40 / -0.85%	47.00	47.00	45.90	46.60	46.60	6.44	203,440
7/7/2014	+1.20 / +2.62%	45.80	47.00	45.80	47.00	47.00	6.50	253,150
7/4/2014	+0.10 / +0.22%	46.00	46.00	45.50	45.80	45.80	6.33	247,100
7/3/2014	+1.00 / +2.24%	44.80	46.00	44.80	45.70	45.70	6.32	288,650
7/2/2014	+0.60 / +1.36%	44.40	44.70	44.10	44.70	44.70	6.18	55,250
7/1/2014	+0.10 / +0.23%	44.40	44.40	44.00	44.10	44.10	6.10	37,250
6/30/2014	-0.20 / -0.45%	44.60	44.60	44.00	44.00	44.00	6.08	36,530
6/27/2014	-0.40 / -0.90%	44.60	44.60	44.10	44.20	44.20	6.11	11,340
6/26/2014	-0.40 / -0.89%	44.50	44.90	44.40	44.60	44.60	6.16	65,140
6/25/2014	0.00 / 0.00%	44.90	45.00	44.10	45.00	45.00	6.22	185,160
6/24/2014	+0.20 / +0.45%	44.80	45.00	44.70	45.00	45.00	6.22	67,250
6/23/2014	+2.60 / +6.16%	43.70	44.80	43.20	44.80	44.80	6.19	40,150

<<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