Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	0.00 / 0.00%	21.60	22.00	21.30	21.30	21.70	21.30	20,595,200
9/30/2024	+0.35 / +1.67%	21.20	21.50	21.10	21.30	21.31	21.30	12,822,400
9/27/2024	+0.15 / +0.72%	20.85	21.30	20.80	20.95	21.02	20.95	17,449,100
9/26/2024	+0.10 / +0.48%	20.75	21.00	20.60	20.80	20.79	20.80	14,199,800
9/25/2024	+0.55 / +2.73%	20.50	20.95	20.40	20.70	20.76	20.70	19,779,300
9/24/2024	+0.05 / +0.25%	20.00	20.30	20.00	20.15	20.14	20.15	5,444,100
9/23/2024	-0.20 / -0.99%	20.40	20.60	20.10	20.10	20.30	20.10	5,482,200
9/20/2024	+0.10 / +0.50%	20.40	20.70	20.30	20.30	20.48	20.30	16,037,800
9/19/2024	+0.10 / +0.50%	20.20	20.40	20.20	20.20	20.28	20.20	7,330,600
9/18/2024	+0.10 / +0.50%	20.05	20.10	19.90	20.10	20.00	20.10	9,300,300
9/17/2024	+0.40 / +2.04%	19.50	20.00	19.50	20.00	19.76	20.00	5,872,500
9/16/2024	-0.35 / -1.75%	19.95	20.10	19.60	19.60	19.79	19.60	9,085,100
9/13/2024	-0.20 / -0.99%	20.20	20.30	19.90	19.95	20.07	19.95	7,262,300
9/12/2024	-0.15 / -0.74%	20.50	20.65	20.15	20.15	20.38	20.15	4,842,400
9/11/2024	+0.25 / +1.25%	20.10	20.45	19.95	20.30	20.21	20.30	8,507,800
9/10/2024	-0.35 / -1.72%	20.75	20.75	19.95	20.05	20.17	20.05	8,315,100
9/9/2024	+0.45 / +2.26%	20.30	20.85	20.10	20.40	20.58	20.40	15,083,100
9/6/2024	+0.05 / +0.25%	19.85	20.00	19.60	19.95	19.78	19.95	7,386,000
9/5/2024	-0.40 / -1.97%	20.40	20.45	19.80	19.90	20.06	19.90	14,006,800
9/4/2024	-0.50 / -2.40%	20.30	20.60	20.20	20.30	20.34	20.30	11,986,600
8/30/2024	0.00 / 0.00%	20.80	21.05	20.75	20.80	20.88	20.80	7,760,200
8/29/2024	-0.10 / -0.48%	21.00	21.10	20.80	20.80	20.89	20.80	5,856,800
8/28/2024	+0.10 / +0.48%	20.95	21.20	20.60	20.90	20.93	20.90	15,082,700
8/27/2024	-0.20 / -0.95%	21.00	21.00	20.75	20.80	20.86	20.80	6,299,000
8/26/2024	-0.20 / -0.94%	21.45	21.60	20.90	21.00	21.23	21.00	13,718,000
8/23/2024	+0.45 / +2.17%	20.85	21.20	20.40	21.20	20.81	21.20	14,500,700
8/22/2024	-0.30 / -1.43%	21.25	21.35	20.60	20.75	20.84	20.75	15,112,900
8/21/2024	+0.20 / +0.96%	21.05	21.40	20.90	21.05	21.16	21.05	17,294,500
8/20/2024	+0.20 / +0.97%	20.80	21.05	20.50	20.85	20.79	20.85	13,000,700
8/19/2024	+0.30 / +1.47%	20.50	21.20	20.45	20.65	20.84	20.65	12,024,500

<<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