Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2015	-0.10 / -0.23%	43.30	43.40	42.40	43.40	42.90	6.23	187,030
8/18/2015	+1.00 / +2.35%	42.50	43.50	42.20	43.50	43.07	6.24	291,930
8/17/2015	-0.40 / -0.93%	42.50	42.90	42.00	42.50	42.35	6.10	162,990
8/14/2015	+0.80 / +1.90%	42.50	43.00	42.00	42.90	42.36	6.15	430,970
8/13/2015	-0.70 / -1.64%	42.70	42.80	41.90	42.10	42.32	6.04	202,210
8/12/2015	-0.90 / -2.06%	43.50	43.70	42.60	42.80	43.20	6.14	307,730
8/11/2015	+0.20 / +0.46%	43.50	44.10	43.30	43.70	43.88	6.27	443,850
8/10/2015	+1.00 / +2.35%	42.70	43.90	42.70	43.50	43.22	6.24	372,820
8/7/2015	+0.50 / +1.19%	42.00	42.50	41.80	42.50	42.28	6.10	239,550
8/6/2015	+0.30 / +0.72%	41.70	42.40	41.70	42.00	42.07	6.03	347,130
8/5/2015	+0.10 / +0.24%	41.90	42.20	41.60	41.70	41.90	5.98	406,240
8/4/2015	+0.30 / +0.73%	41.40	41.70	41.20	41.60	41.41	5.97	371,540
8/3/2015	-1.10 / -2.59%	41.90	42.00	40.00	41.30	41.04	5.93	721,690
7/31/2015	+0.30 / +0.71%	42.10	43.00	42.10	42.40	42.63	6.08	154,160
7/30/2015	-0.80 / -1.86%	42.50	43.00	42.00	42.10	42.22	6.04	720,620
7/29/2015	-3.00 / -6.54%	45.00	45.10	42.70	42.90	43.61	6.15	914,220
7/28/2015	-1.70 / -3.57%	47.60	47.90	45.90	45.90	46.42	6.59	351,340
7/27/2015	+1.70 / +3.70%	46.90	48.80	46.50	47.60	47.84	6.83	687,480
7/24/2015	+3.00 / +6.99%	43.40	45.90	43.00	45.90	45.16	6.59	808,730
7/23/2015	-0.60 / -1.38%	43.40	43.50	42.80	42.90	42.95	6.15	126,170
7/22/2015	+0.80 / +1.87%	42.50	43.50	42.50	43.50	43.02	6.24	153,200
7/21/2015	0.00 / 0.00%	42.50	43.10	42.50	42.70	42.71	6.13	84,790
7/20/2015	-0.90 / -2.06%	43.30	43.30	42.60	42.70	42.89	6.13	160,700
7/17/2015	+0.30 / +0.69%	43.80	44.10	43.40	43.60	43.70	6.26	220,250
7/16/2015	-0.30 / -0.69%	43.30	43.60	42.50	43.30	43.01	6.21	165,500
7/15/2015	-0.40 / -0.91%	44.00	44.40	43.50	43.60	43.74	6.26	90,960
7/14/2015	+0.20 / +0.46%	44.00	44.00	43.40	44.00	43.67	6.31	210,460
7/13/2015	0.00 / 0.00%	43.60	44.00	43.10	43.80	43.66	6.28	160,650
7/10/2015	+1.10 / +2.58%	43.00	44.00	43.00	43.80	43.76	6.28	335,510
7/9/2015	-0.60 / -1.39%	43.00	43.30	42.50	42.70	42.79	6.13	83,890

<<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