Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2017	-0.40 / -1.38%	29.10	29.15	28.60	28.60	28.89	15.25	1,135,600
9/26/2017	+0.55 / +1.93%	28.50	29.00	28.30	29.00	28.71	15.46	1,624,440
9/25/2017	-0.35 / -1.22%	28.80	28.80	28.35	28.45	28.52	15.17	2,120,500
9/22/2017	-0.55 / -1.87%	29.40	29.45	28.80	28.80	29.06	15.36	4,070,830
9/21/2017	0.00 / 0.00%	29.40	29.60	29.30	29.35	29.39	15.65	1,427,820
9/20/2017	-0.25 / -0.84%	29.60	29.70	29.30	29.35	29.44	15.65	2,279,440
9/19/2017	0.00 / 0.00%	29.85	29.85	29.50	29.60	29.67	15.78	3,014,490
9/18/2017	+0.25 / +0.85%	29.45	29.85	29.45	29.60	29.72	15.78	2,521,280
9/15/2017	+0.45 / +1.56%	28.90	29.45	28.85	29.35	29.20	15.65	2,167,060
9/14/2017	+0.10 / +0.35%	28.90	29.35	28.85	28.90	29.15	15.41	2,079,540
9/13/2017	+0.35 / +1.23%	28.60	28.80	28.50	28.80	28.63	15.36	2,311,150
9/12/2017	+0.35 / +1.25%	28.25	28.60	28.10	28.45	28.36	15.17	1,744,620
9/11/2017	-0.55 / -1.92%	28.65	28.75	28.10	28.10	28.39	14.98	1,583,650
9/8/2017	0.00 / 0.00%	28.65	28.65	28.40	28.65	28.57	15.28	1,952,210
9/7/2017	-0.85 / -2.88%	29.50	29.60	28.55	28.65	29.03	15.28	5,250,060
9/6/2017	-0.15 / -0.51%	29.60	29.65	29.35	29.50	29.47	15.73	2,339,450
9/5/2017	-0.20 / -0.67%	29.85	29.85	29.55	29.65	29.67	15.81	1,811,880
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

<<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