Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2023	-0.10 / -0.54%	18.65	18.65	18.30	18.30	18.41	17.83	5,144,800
8/22/2023	-0.05 / -0.27%	18.80	18.80	17.50	18.40	18.10	17.93	10,263,900
8/21/2023	-0.15 / -0.81%	18.60	18.85	17.95	18.45	18.40	17.98	11,826,600
8/18/2023	-1.40 / -7.00%	19.85	19.90	18.60	18.60	19.13	18.12	28,229,000
8/17/2023	-0.40 / -1.96%	20.50	20.75	20.00	20.00	20.39	19.49	15,636,400
8/16/2023	-0.20 / -0.97%	20.60	20.60	20.20	20.40	20.35	19.88	7,043,300
8/15/2023	+0.50 / +2.49%	20.20	20.70	19.90	20.60	20.28	20.07	15,173,304
8/14/2023	+0.25 / +1.26%	19.95	20.35	19.95	20.10	20.11	19.58	11,504,400
8/11/2023	+1.05 / +5.59%	18.85	19.90	18.65	19.85	19.33	19.34	25,031,300
8/10/2023	-0.30 / -1.57%	19.00	19.20	18.75	18.80	18.97	18.32	7,955,100
8/9/2023	+0.40 / +2.14%	18.60	19.20	18.45	19.10	18.91	18.61	18,013,300
8/8/2023	-0.30 / -1.58%	19.10	19.30	18.65	18.70	18.90	18.22	13,509,400
8/7/2023	+0.10 / +0.53%	19.15	19.20	18.80	19.00	18.96	18.51	11,907,100
8/4/2023	+0.20 / +1.07%	18.75	18.90	18.50	18.90	18.74	18.42	9,853,900
8/3/2023	-0.10 / -0.53%	18.80	18.80	18.30	18.70	18.51	18.22	15,588,700
8/2/2023	+0.20 / +1.08%	18.40	18.90	18.35	18.80	18.64	18.32	11,520,500
8/1/2023	-0.65 / -3.38%	19.20	19.20	18.60	18.60	18.75	18.12	15,415,300
7/31/2023	-0.05 / -0.26%	19.10	19.25	18.50	19.25	18.80	18.76	23,790,500
7/28/2023	+0.55 / +2.93%	18.75	19.30	18.60	19.30	19.03	18.81	21,291,100
7/27/2023	+0.05 / +0.27%	18.70	18.80	18.25	18.75	18.55	18.27	16,726,100
7/26/2023	+0.40 / +2.19%	18.40	18.85	18.35	18.70	18.65	18.22	14,432,600
7/25/2023	0.00 / 0.00%	18.30	18.70	18.15	18.30	18.35	17.83	15,268,200
7/24/2023	+0.10 / +0.55%	18.35	18.55	18.10	18.30	18.30	17.83	12,677,100
7/21/2023	+0.65 / +3.70%	17.65	18.30	17.55	18.20	17.91	17.73	19,963,400
7/20/2023	+0.20 / +1.15%	17.25	17.60	17.25	17.55	17.42	17.10	11,024,300
7/19/2023	+0.10 / +0.58%	17.30	17.50	17.20	17.35	17.34	16.91	13,943,500
7/18/2023	-0.40 / -2.27%	17.60	17.60	17.20	17.25	17.36	16.81	15,198,800
7/17/2023	-0.10 / -0.56%	17.90	17.95	17.50	17.65	17.76	17.20	8,725,900
7/14/2023	+0.25 / +1.43%	17.55	18.00	17.50	17.75	17.67	17.29	17,405,000
7/13/2023	+0.05 / +0.29%	17.60	17.80	17.45	17.50	17.55	17.05	9,868,100

<<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