Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2019	-0.11 / -1.60%	6.85	6.87	6.75	6.75	6.80	4.61	1,284,890
8/27/2019	+0.02 / +0.29%	6.88	6.96	6.81	6.86	6.85	4.68	1,652,240
8/26/2019	-0.27 / -3.80%	7.01	7.05	6.84	6.84	6.91	4.67	2,051,510
8/23/2019	+0.01 / +0.14%	7.19	7.27	7.11	7.11	7.18	4.85	2,324,030
8/22/2019	+0.34 / +5.03%	6.84	7.20	6.83	7.10	7.02	4.85	4,051,280
8/21/2019	+0.17 / +2.58%	6.61	6.76	6.60	6.76	6.68	4.61	2,699,760
8/20/2019	-0.01 / -0.15%	6.60	6.64	6.57	6.59	6.60	4.50	1,527,500
8/19/2019	-0.04 / -0.60%	6.64	6.70	6.58	6.60	6.62	4.50	1,639,600
8/16/2019	-0.09 / -1.34%	6.75	6.76	6.63	6.64	6.66	4.53	1,376,600
8/15/2019	-0.02 / -0.30%	6.70	6.73	6.65	6.73	6.69	4.59	1,539,900
8/14/2019	0.00 / 0.00%	6.80	6.82	6.75	6.75	6.79	4.61	1,479,600
8/13/2019	-0.10 / -1.46%	6.84	6.84	6.73	6.75	6.78	4.61	1,948,730
8/12/2019	-0.05 / -0.72%	6.94	6.95	6.85	6.85	6.88	4.68	1,147,190
8/9/2019	+0.07 / +1.02%	6.83	6.93	6.83	6.90	6.90	4.71	1,948,660
8/8/2019	+0.01 / +0.15%	6.82	6.88	6.78	6.83	6.83	4.66	1,605,340
8/7/2019	-0.10 / -1.45%	7.01	7.02	6.82	6.82	6.89	4.65	1,249,970
8/6/2019	-0.13 / -1.84%	7.03	7.03	6.80	6.92	6.89	4.72	2,804,460
8/5/2019	-0.25 / -3.42%	7.29	7.30	7.01	7.05	7.13	4.81	2,524,450
8/2/2019	-0.01 / -0.14%	7.30	7.30	7.23	7.30	7.26	4.98	1,749,850
8/1/2019	-0.03 / -0.41%	7.34	7.38	7.30	7.31	7.31	4.99	1,575,060
7/31/2019	+0.06 / +0.82%	7.30	7.40	7.30	7.34	7.36	5.01	1,443,410
7/30/2019	-0.02 / -0.27%	7.33	7.34	7.24	7.28	7.28	4.97	1,425,040
7/29/2019	-0.11 / -1.48%	7.48	7.48	7.30	7.30	7.36	4.98	2,052,450
7/26/2019	-0.09 / -1.20%	7.51	7.55	7.41	7.41	7.47	5.06	1,725,120
7/25/2019	+0.01 / +0.13%	7.49	7.54	7.47	7.50	7.49	5.12	1,772,480
7/24/2019	-0.01 / -0.13%	7.48	7.59	7.48	7.49	7.49	5.11	1,549,490
7/23/2019	0.00 / 0.00%	7.50	7.60	7.49	7.50	7.52	5.12	1,163,120
7/22/2019	-0.15 / -1.96%	7.70	7.70	7.50	7.50	7.57	5.12	1,738,270
7/19/2019	+0.03 / +0.39%	7.65	7.73	7.65	7.65	7.69	5.22	2,705,370
7/18/2019	+0.01 / +0.13%	7.60	7.69	7.59	7.62	7.66	5.20	1,591,900

<<Previous 30 days Next 30 days>>

HSG News

16:45	HSG: Notice of extension of time for holding AGM 2024-2025
16:41	HSG: Charter capital increase of subsidiary
16:40	HSG: Change in the 44th Business Registration Certificate
08/11	HSG: Establishing business location
07/11	HSG: Announcement of the change of listing