|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 1/25/2016
|
|
| Open |
26.00 |
| High |
27.30 |
| Low |
26.00 |
| Volume |
1,238,860 |
| Split-adjusted Price |
3.25 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+1.60 / +6.25%
|
26.00
|
27.30
|
26.00
|
27.20
|
26.91
|
3.25
|
1,238,860
|
|
|
1/22/2016
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.58
|
3.06
|
3,055,250
|
|
|
1/21/2016
|
+0.30 / +1.19%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.29
|
3.05
|
2,843,490
|
|
|
1/20/2016
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.70
|
25.20
|
25.12
|
3.01
|
2,334,230
|
|
|
1/19/2016
|
+0.40 / +1.61%
|
24.90
|
25.50
|
24.80
|
25.20
|
25.15
|
3.01
|
2,466,700
|
|
|
1/18/2016
|
-0.70 / -2.75%
|
24.10
|
24.90
|
23.90
|
24.80
|
24.49
|
2.97
|
2,898,070
|
|
|
1/15/2016
|
-1.00 / -3.77%
|
26.50
|
26.60
|
25.30
|
25.50
|
25.86
|
3.05
|
2,199,370
|
|
|
1/14/2016
|
-1.00 / -3.64%
|
27.40
|
27.40
|
26.40
|
26.50
|
26.73
|
3.17
|
1,479,820
|
|
|
1/13/2016
|
-0.50 / -1.79%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.72
|
3.29
|
685,150
|
|
|
1/12/2016
|
+0.30 / +1.08%
|
27.60
|
28.10
|
27.60
|
28.00
|
27.84
|
3.35
|
343,540
|
|
|
1/11/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.60
|
27.70
|
27.69
|
3.31
|
530,320
|
|
|
1/8/2016
|
-0.50 / -1.77%
|
27.70
|
28.10
|
27.50
|
27.70
|
27.72
|
3.31
|
927,980
|
|
|
1/7/2016
|
-0.80 / -2.76%
|
28.60
|
28.70
|
28.10
|
28.20
|
28.37
|
3.37
|
1,090,130
|
|
|
1/6/2016
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.69
|
3.47
|
900,420
|
|
|
1/5/2016
|
-0.30 / -1.04%
|
28.70
|
28.90
|
28.50
|
28.50
|
28.59
|
3.41
|
628,760
|
|
|
1/4/2016
|
-0.40 / -1.37%
|
29.10
|
29.30
|
28.80
|
28.80
|
29.04
|
3.45
|
404,530
|
|
|
12/31/2015
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.90
|
29.20
|
29.08
|
3.49
|
552,390
|
|
|
12/30/2015
|
+0.40 / +1.38%
|
29.20
|
29.50
|
29.00
|
29.30
|
29.25
|
3.51
|
652,720
|
|
|
12/29/2015
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.70
|
28.90
|
28.83
|
3.46
|
466,130
|
|
|
12/28/2015
|
-0.60 / -2.03%
|
29.50
|
29.60
|
28.90
|
28.90
|
29.23
|
3.46
|
1,002,190
|
|
|
12/25/2015
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.40
|
29.50
|
29.49
|
3.53
|
403,760
|
|
|
12/24/2015
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.57
|
3.53
|
230,640
|
|
|
12/23/2015
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.40
|
29.50
|
29.51
|
3.53
|
664,920
|
|
|
12/22/2015
|
-0.30 / -1.00%
|
29.90
|
29.90
|
29.60
|
29.70
|
29.73
|
3.55
|
435,510
|
|
|
12/21/2015
|
-0.40 / -1.32%
|
30.20
|
30.20
|
29.80
|
30.00
|
30.01
|
3.59
|
1,083,300
|
|
|
12/18/2015
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.20
|
30.40
|
30.42
|
3.64
|
9,525,010
|
|
|
12/17/2015
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.41
|
3.64
|
644,820
|
|
|
12/16/2015
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.55
|
3.65
|
2,665,180
|
|
|
12/15/2015
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.50
|
30.60
|
30.65
|
3.66
|
2,399,890
|
|
|
12/14/2015
|
+0.80 / +2.68%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.75
|
3.66
|
1,578,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|