Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/17/2019	-0.02 / -0.26%	7.70	7.71	7.61	7.61	7.66	5.19	1,466,410
7/16/2019	+0.15 / +2.01%	7.68	7.77	7.50	7.63	7.70	5.21	4,294,300
7/15/2019	+0.18 / +2.47%	7.30	7.58	7.26	7.48	7.43	5.11	1,667,780
7/12/2019	+0.08 / +1.11%	7.23	7.35	7.23	7.30	7.29	4.98	1,710,330
7/11/2019	-0.12 / -1.63%	7.34	7.42	7.22	7.22	7.32	4.93	2,026,000
7/10/2019	-0.12 / -1.61%	7.44	7.51	7.34	7.34	7.41	5.01	2,003,240
7/9/2019	-0.02 / -0.27%	7.48	7.50	7.46	7.46	7.48	5.09	1,065,380
7/8/2019	-0.08 / -1.06%	7.56	7.57	7.45	7.48	7.52	5.11	819,710
7/5/2019	+0.06 / +0.80%	7.50	7.60	7.41	7.56	7.48	5.16	2,565,970
7/4/2019	-0.02 / -0.27%	7.45	7.53	7.40	7.50	7.47	5.12	2,709,660
7/3/2019	-0.15 / -1.96%	7.67	7.67	7.51	7.52	7.60	5.13	2,183,790
7/2/2019	-0.03 / -0.39%	7.70	7.80	7.65	7.67	7.73	5.23	2,846,240
7/1/2019	+0.28 / +3.77%	7.46	7.73	7.46	7.70	7.60	5.26	2,939,750
6/28/2019	+0.05 / +0.68%	7.39	7.42	7.28	7.42	7.35	5.06	1,921,490
6/27/2019	-0.14 / -1.86%	7.51	7.55	7.34	7.37	7.40	5.03	2,678,850
6/26/2019	-0.07 / -0.92%	7.60	7.65	7.51	7.51	7.58	5.13	3,358,380

<<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