Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2016	+1.80 / +4.34%	41.30	43.30	41.30	43.30	42.25	12.92	2,765,230
8/29/2016	-0.80 / -1.89%	42.50	43.10	41.50	41.50	42.34	12.38	2,760,290
8/26/2016	-0.20 / -0.47%	42.70	43.00	42.10	42.30	42.53	12.62	2,013,500
8/25/2016	+0.60 / +1.43%	42.10	42.90	42.10	42.50	42.51	12.68	3,952,810
8/24/2016	+1.70 / +4.23%	40.80	41.90	40.30	41.90	40.85	12.50	2,579,640
8/23/2016	+1.00 / +2.55%	38.60	40.20	38.60	40.20	39.51	12.00	1,717,830
8/22/2016	-1.60 / -3.92%	40.60	40.90	39.10	39.20	39.95	11.70	3,596,230
8/19/2016	-0.90 / -2.16%	42.00	42.00	40.80	40.80	41.31	12.17	2,099,400
8/18/2016	+0.10 / +0.24%	41.70	42.50	41.50	41.70	41.98	12.44	2,918,610
8/17/2016	+0.10 / +0.24%	41.60	41.80	41.00	41.60	41.40	12.41	2,325,850
8/16/2016	+0.20 / +0.48%	41.40	42.20	41.30	41.50	41.76	12.38	1,956,580
8/15/2016	+0.40 / +0.98%	40.50	41.30	40.30	41.30	40.78	12.32	2,333,510
8/12/2016	-0.80 / -1.92%	42.20	42.30	40.80	40.90	41.52	12.20	2,718,010
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

<<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