Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2014	+1.10 / +2.56%	42.90	44.40	42.90	44.10	44.10	6.10	494,550
8/22/2014	+0.90 / +2.14%	42.50	43.40	42.50	43.00	43.00	5.94	222,710
8/21/2014	+0.60 / +1.45%	41.90	42.50	41.60	42.10	42.10	5.82	247,510
8/20/2014	-0.50 / -1.19%	42.10	42.10	41.50	41.50	41.50	5.74	123,790
8/19/2014	0.00 / 0.00%	42.20	42.30	42.00	42.00	42.00	5.81	49,640
8/18/2014	-0.30 / -0.71%	42.10	42.40	41.80	42.00	42.00	5.81	65,290
8/15/2014	+0.30 / +0.71%	42.50	42.50	42.00	42.30	42.30	5.85	7,330
8/14/2014	-0.60 / -1.41%	42.80	42.80	42.00	42.00	42.00	5.81	71,030
8/13/2014	+0.20 / +0.47%	42.10	42.60	42.00	42.60	42.60	5.89	72,750
8/12/2014	-0.10 / -0.24%	42.50	43.00	42.30	42.40	42.40	5.86	74,750
8/11/2014	+0.40 / +0.95%	42.00	42.90	42.00	42.50	42.50	5.87	69,990
8/8/2014	-0.20 / -0.47%	42.40	42.40	41.50	42.10	42.10	5.82	134,590
8/7/2014	-1.00 / -2.31%	43.10	43.10	42.10	42.30	42.30	5.85	110,120
8/6/2014	+0.90 / +2.12%	42.80	43.50	42.20	43.30	43.30	5.99	104,390
8/5/2014	-0.10 / -0.24%	42.30	42.50	41.90	42.40	42.40	5.86	221,920
8/4/2014	-0.30 / -0.70%	42.70	43.00	42.50	42.50	42.50	5.87	100,170
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

<<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