Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2016	+1.00 / +2.46%	40.70	41.80	40.60	41.70	41.31	12.44	2,483,770
8/10/2016	+1.30 / +3.30%	39.30	41.00	39.20	40.70	40.01	12.15	3,238,720
8/9/2016	+0.20 / +0.51%	39.00	39.80	39.00	39.40	39.48	11.76	1,524,580
8/8/2016	+0.50 / +1.29%	38.80	39.30	38.50	39.20	39.01	11.70	1,302,140
8/5/2016	+0.90 / +2.38%	37.50	38.90	37.40	38.70	38.23	11.55	2,444,820
8/4/2016	-1.10 / -2.83%	38.90	38.90	37.80	37.80	38.38	11.28	1,599,490
8/3/2016	+1.80 / +4.85%	37.10	38.90	37.10	38.90	37.77	11.61	1,408,300
8/2/2016	-0.70 / -1.85%	36.90	37.80	36.80	37.10	37.17	11.07	2,486,340
8/1/2016	-1.60 / -4.06%	38.80	38.80	37.50	37.80	38.04	11.28	3,504,260
7/29/2016	-0.60 / -1.50%	39.50	40.00	39.30	39.40	39.54	11.76	1,590,610
7/28/2016	+0.50 / +1.27%	39.80	40.40	39.30	40.00	39.90	11.94	2,544,270
7/27/2016	+1.80 / +4.77%	37.90	39.50	37.60	39.50	38.58	11.79	2,326,120
7/26/2016	+0.60 / +1.62%	36.80	37.90	35.90	37.70	36.79	11.25	3,151,400
7/25/2016	-1.00 / -2.62%	38.20	39.00	36.30	37.10	37.63	11.07	2,814,230
7/22/2016	-0.50 / -1.30%	38.40	38.60	36.30	38.10	37.25	11.37	5,805,860
7/21/2016	-2.90 / -6.99%	42.00	42.40	38.60	38.60	41.13	11.52	2,945,910
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

<<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