Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2023	0.00 / 0.00%	23.00	23.90	22.90	23.15	23.41	22.56	17,847,900
9/20/2023	+0.15 / +0.65%	23.00	23.25	22.85	23.15	23.06	22.56	8,282,100
9/19/2023	+1.20 / +5.50%	22.00	23.00	21.40	23.00	22.19	22.41	18,388,300
9/18/2023	+0.40 / +1.87%	21.40	22.10	21.40	21.80	21.90	21.24	12,498,300
9/15/2023	+0.10 / +0.47%	21.40	22.00	21.00	21.40	21.49	20.85	10,739,900
9/14/2023	-0.70 / -3.18%	22.00	22.00	21.00	21.30	21.51	20.75	13,600,100
9/13/2023	+0.15 / +0.69%	22.00	22.85	21.60	22.00	22.30	21.44	16,797,800
9/12/2023	+0.55 / +2.58%	21.20	21.85	20.90	21.85	21.43	21.29	15,981,800
9/11/2023	-0.70 / -3.18%	22.30	22.30	21.30	21.30	21.66	20.75	15,962,600
9/8/2023	+0.50 / +2.33%	21.50	22.30	21.45	22.00	21.86	21.44	17,241,600
9/7/2023	+0.20 / +0.94%	21.55	21.80	21.35	21.50	21.51	20.95	14,738,800
9/6/2023	+1.35 / +6.77%	19.95	21.30	19.60	21.30	20.57	20.75	24,075,500
9/5/2023	-0.05 / -0.25%	20.15	20.50	19.75	19.95	20.00	19.44	9,748,600
8/31/2023	+0.30 / +1.52%	19.95	20.20	19.70	20.00	19.95	19.49	11,670,800
8/30/2023	+0.60 / +3.14%	19.15	19.80	19.05	19.70	19.39	19.19	10,666,700
8/29/2023	-0.10 / -0.52%	19.30	19.50	18.90	19.10	19.17	18.61	7,680,900
8/28/2023	+0.60 / +3.23%	18.65	19.30	18.65	19.20	19.09	18.71	13,013,000
8/25/2023	-0.15 / -0.80%	18.80	18.90	18.55	18.60	18.71	18.12	10,113,900
8/24/2023	+0.45 / +2.46%	18.30	18.75	18.05	18.75	18.53	18.27	8,276,800
8/23/2023	-0.10 / -0.54%	18.65	18.65	18.30	18.30	18.41	17.83	5,144,800
8/22/2023	-0.05 / -0.27%	18.80	18.80	17.50	18.40	18.10	17.93	10,263,900
8/21/2023	-0.15 / -0.81%	18.60	18.85	17.95	18.45	18.40	17.98	11,826,600
8/18/2023	-1.40 / -7.00%	19.85	19.90	18.60	18.60	19.13	18.12	28,229,000
8/17/2023	-0.40 / -1.96%	20.50	20.75	20.00	20.00	20.39	19.49	15,636,400
8/16/2023	-0.20 / -0.97%	20.60	20.60	20.20	20.40	20.35	19.88	7,043,300
8/15/2023	+0.50 / +2.49%	20.20	20.70	19.90	20.60	20.28	20.07	15,173,304
8/14/2023	+0.25 / +1.26%	19.95	20.35	19.95	20.10	20.11	19.58	11,504,400
8/11/2023	+1.05 / +5.59%	18.85	19.90	18.65	19.85	19.33	19.34	25,031,300
8/10/2023	-0.30 / -1.57%	19.00	19.20	18.75	18.80	18.97	18.32	7,955,100
8/9/2023	+0.40 / +2.14%	18.60	19.20	18.45	19.10	18.91	18.61	18,013,300

<<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