Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2024	-0.05 / -0.25%	20.50	20.60	20.25	20.30	20.41	20.30	3,347,600
11/6/2024	+0.35 / +1.75%	20.10	20.40	20.10	20.35	20.26	20.35	3,692,800
11/5/2024	+0.05 / +0.25%	20.05	20.20	19.95	20.00	20.04	20.00	2,742,500
11/4/2024	-0.25 / -1.24%	20.05	20.30	19.90	19.95	20.02	19.95	4,791,800
11/1/2024	-0.05 / -0.25%	20.20	20.25	19.90	20.20	20.07	20.20	8,910,800
10/31/2024	-0.10 / -0.49%	20.30	20.40	20.20	20.25	20.30	20.25	5,838,700
10/30/2024	-0.35 / -1.69%	20.70	20.75	20.30	20.35	20.48	20.35	5,431,900
10/29/2024	-0.05 / -0.24%	20.90	20.90	20.60	20.70	20.74	20.70	5,124,500
10/28/2024	+0.45 / +2.22%	20.65	20.90	20.50	20.75	20.74	20.75	6,509,300
10/25/2024	-0.20 / -0.98%	20.50	20.70	20.30	20.30	20.51	20.30	5,669,300
10/24/2024	+0.20 / +0.99%	20.45	20.70	20.25	20.50	20.47	20.50	9,571,400
10/23/2024	+0.05 / +0.25%	20.25	20.50	20.20	20.30	20.32	20.30	4,666,400
10/22/2024	-0.15 / -0.74%	20.30	20.60	20.10	20.25	20.35	20.25	6,637,400
10/21/2024	-0.20 / -0.97%	20.50	20.75	20.40	20.40	20.53	20.40	5,781,700
10/18/2024	-0.20 / -0.96%	20.90	20.95	20.60	20.60	20.76	20.60	5,186,800
10/17/2024	+0.30 / +1.46%	20.50	20.80	20.25	20.80	20.48	20.80	7,681,000
10/16/2024	-0.30 / -1.44%	20.80	20.95	20.50	20.50	20.71	20.50	5,279,700
10/15/2024	-0.10 / -0.48%	21.05	21.10	20.75	20.80	20.91	20.80	8,578,700
10/14/2024	-0.10 / -0.48%	21.05	21.20	20.90	20.90	21.01	20.90	5,119,000
10/11/2024	+0.10 / +0.48%	21.00	21.10	20.85	21.00	20.94	21.00	5,849,864
10/10/2024	-0.40 / -1.88%	21.40	21.55	20.90	20.90	21.16	20.90	11,533,000
10/9/2024	-0.05 / -0.23%	21.45	21.60	21.25	21.30	21.42	21.30	11,710,000
10/8/2024	+0.30 / +1.43%	21.00	21.60	20.85	21.35	21.21	21.35	16,139,000
10/7/2024	0.00 / 0.00%	21.30	21.35	20.95	21.05	21.12	21.05	6,567,300
10/4/2024	+0.25 / +1.20%	20.90	21.25	20.75	21.05	21.06	21.05	10,812,000
10/3/2024	-0.50 / -2.35%	21.40	21.50	20.75	20.80	21.05	20.80	21,258,200
10/2/2024	0.00 / 0.00%	21.25	21.60	21.15	21.30	21.34	21.30	14,423,300
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

<<Previous 30 days Next 16 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