Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2014	+1.50 / +3.46%	43.60	45.10	43.60	44.90	44.90	6.21	465,300
9/16/2014	-0.60 / -1.36%	43.80	44.00	43.40	43.40	43.40	6.00	215,280
9/15/2014	-0.40 / -0.90%	44.40	44.40	43.90	44.00	44.00	6.08	210,090
9/12/2014	0.00 / 0.00%	44.60	44.60	44.30	44.40	44.40	6.14	185,050
9/11/2014	+0.20 / +0.45%	44.20	44.40	44.00	44.40	44.40	6.14	144,960
9/10/2014	0.00 / 0.00%	43.30	44.50	43.30	44.20	44.20	6.11	176,320
9/9/2014	-0.70 / -1.56%	44.90	44.90	44.00	44.20	44.20	6.11	326,440
9/8/2014	-0.10 / -0.22%	45.00	45.00	44.70	44.90	44.90	6.21	266,610
9/5/2014	+0.30 / +0.67%	45.00	45.00	44.70	45.00	45.00	6.22	134,180
9/4/2014	-0.30 / -0.67%	44.50	45.10	44.50	44.70	44.70	6.18	301,240
9/3/2014	-0.20 / -0.44%	45.20	46.60	45.00	45.00	45.00	6.22	622,880
8/29/2014	-0.80 / -1.74%	46.00	46.30	45.00	45.20	45.20	6.25	171,090
8/28/2014	+1.00 / +2.22%	44.60	47.00	44.60	46.00	46.00	6.36	383,830
8/27/2014	+0.40 / +0.90%	44.60	45.00	44.00	45.00	45.00	6.22	293,750
8/26/2014	+0.50 / +1.13%	44.10	45.30	44.00	44.60	44.60	6.16	995,770
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

<<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