Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2017	0.00 / 0.00%	29.95	30.00	29.65	29.85	29.80	15.92	1,496,360
8/31/2017	+0.20 / +0.67%	29.65	30.25	29.65	29.85	29.95	15.92	4,195,410
8/30/2017	+0.25 / +0.85%	29.40	29.80	29.30	29.65	29.63	15.81	1,564,200
8/29/2017	-0.40 / -1.34%	29.75	29.90	29.40	29.40	29.56	15.68	3,620,080
8/28/2017	+0.60 / +2.05%	29.30	29.85	29.15	29.80	29.64	15.89	3,136,900
8/25/2017	+0.30 / +1.04%	29.00	29.20	28.90	29.20	29.12	15.57	1,855,980
8/24/2017	+0.10 / +0.35%	28.80	29.05	28.80	28.90	28.92	15.41	2,321,060
8/23/2017	+0.20 / +0.70%	28.60	28.90	28.55	28.80	28.73	15.36	2,446,090
8/22/2017	+0.20 / +0.70%	28.45	28.85	28.45	28.60	28.70	15.25	3,340,810
8/21/2017	-0.20 / -0.70%	28.50	28.80	28.40	28.40	28.51	15.14	1,803,660
8/18/2017	+0.20 / +0.70%	28.20	28.60	28.15	28.60	28.39	15.25	2,456,600
8/17/2017	-0.75 / -2.57%	29.15	29.20	28.25	28.40	28.67	15.14	4,736,370
8/16/2017	+0.45 / +1.57%	28.80	29.20	28.65	29.15	29.00	15.54	4,636,270
8/15/2017	+0.10 / +0.35%	28.90	28.90	28.50	28.70	28.67	15.30	2,954,090
8/14/2017	+0.80 / +2.88%	27.80	28.60	27.80	28.60	28.24	15.25	3,838,500
8/11/2017	+0.15 / +0.54%	27.60	28.05	27.50	27.80	27.79	14.82	2,323,590
8/10/2017	-0.20 / -0.72%	27.70	27.90	27.60	27.65	27.73	14.74	1,449,170
8/9/2017	0.00 / 0.00%	27.65	28.05	27.40	27.85	27.78	14.85	3,735,820
8/8/2017	+0.30 / +1.09%	27.60	28.20	27.55	27.85	27.93	14.85	4,326,760
8/7/2017	-0.05 / -0.18%	27.60	27.75	27.45	27.55	27.58	14.69	2,798,160
8/4/2017	+0.30 / +1.10%	27.50	27.75	27.30	27.60	27.51	14.72	2,384,410
8/3/2017	+0.55 / +2.06%	26.80	27.65	26.80	27.30	27.36	14.56	4,450,060
8/2/2017	-1.05 / -3.78%	27.60	27.60	26.75	26.75	27.16	14.26	8,243,400
8/1/2017	-0.20 / -0.71%	27.50	28.50	27.10	27.80	27.67	14.82	6,201,600
7/31/2017	-2.10 / -6.98%	28.50	29.00	28.00	28.00	28.17	14.93	16,471,160
7/28/2017	+0.15 / +0.50%	29.90	30.60	29.90	30.10	30.23	16.05	4,353,790
7/27/2017	-0.15 / -0.50%	30.20	30.20	29.75	29.95	29.99	15.97	3,201,710
7/26/2017	+0.50 / +1.69%	29.90	30.40	29.70	30.10	29.97	16.05	3,699,920
7/25/2017	+0.35 / +1.20%	29.30	29.85	29.25	29.60	29.47	15.78	2,859,580
7/24/2017	-0.35 / -1.18%	29.60	29.60	29.15	29.25	29.34	15.60	2,860,460

<<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