Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 10,600
-100 (-0.93%)
At close: Aug 7, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10,200.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 7.00% | 1,029,346 |
| Aug 5, 2025 | 9,370.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 6.72% | 1,501,497 |
| Aug 4, 2025 | 9,000.00 | 9,400.00 | 8,550.00 | 9,370.00 | 9,370.00 | 4.11% | 911,565 |
| Aug 1, 2025 | 8,500.00 | 9,000.00 | 8,380.00 | 9,000.00 | 9,000.00 | 2.27% | 2,494,077 |
| Jul 31, 2025 | 8,050.00 | 8,800.00 | 8,050.00 | 8,800.00 | 8,800.00 | 4.51% | 873,860 |
| Jul 30, 2025 | 8,300.00 | 8,430.00 | 8,000.00 | 8,420.00 | 8,420.00 | 2.68% | 393,942 |
| Jul 29, 2025 | 8,040.00 | 8,300.00 | 7,270.00 | 8,200.00 | 8,200.00 | 5.13% | 1,081,255 |
| Jul 28, 2025 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 7.00% | 848,233 |
| Jul 25, 2025 | 6,990.00 | 7,290.00 | 6,990.00 | 7,290.00 | 7,290.00 | 6.89% | 1,132,437 |
| Jul 24, 2025 | 6,650.00 | 6,820.00 | 6,500.00 | 6,820.00 | 6,820.00 | 6.90% | 1,003,932 |
| Jul 23, 2025 | 6,070.00 | 6,380.00 | 5,700.00 | 6,380.00 | 6,380.00 | 6.87% | 779,612 |
| Jul 22, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.50% | 147,299 |
| Jul 21, 2025 | 6,100.00 | 6,130.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.64% | 128,594 |
| Jul 18, 2025 | 6,090.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.16% | 210,061 |
| Jul 17, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.66% | 275,120 |
| Jul 16, 2025 | 6,000.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.63% | 114,110 |
| Jul 15, 2025 | 6,130.00 | 6,160.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.33% | 120,548 |
| Jul 14, 2025 | 6,060.00 | 6,130.00 | 5,950.00 | 6,130.00 | 6,130.00 | 1.83% | 177,320 |
| Jul 11, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.66% | 256,164 |
| Jul 10, 2025 | 6,100.00 | 6,190.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.49% | 118,226 |
| Jul 9, 2025 | 6,100.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | -1.93% | 72,678 |
| Jul 8, 2025 | 6,230.00 | 6,230.00 | 6,050.00 | 6,210.00 | 6,210.00 | -0.32% | 494,520 |
| Jul 7, 2025 | 6,400.00 | 6,400.00 | 6,050.00 | 6,230.00 | 6,230.00 | -0.16% | 304,644 |
| Jul 4, 2025 | 6,200.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.65% | 189,163 |
| Jul 3, 2025 | 6,200.00 | 6,280.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 1,685,380 |
| Jul 2, 2025 | 6,300.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,200.00 | -2.52% | 150,622 |
| Jul 1, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.55% | 60,420 |
| Jun 30, 2025 | 6,400.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,460.00 | -0.46% | 314,128 |
| Jun 27, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | -0.61% | 228,597 |
| Jun 26, 2025 | 6,510.00 | 6,560.00 | 6,300.00 | 6,530.00 | 6,530.00 | 0.46% | 446,370 |
| Jun 25, 2025 | 6,400.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | - | 2,230,410 |
| Jun 24, 2025 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 550,717 |
| Jun 23, 2025 | 5,970.00 | 6,400.00 | 5,910.00 | 6,400.00 | 6,400.00 | 4.92% | 1,176,963 |
| Jun 20, 2025 | 6,100.00 | 6,150.00 | 5,950.00 | 6,100.00 | 6,100.00 | - | 522,572 |
| Jun 19, 2025 | 6,110.00 | 6,190.00 | 5,970.00 | 6,100.00 | 6,100.00 | -0.16% | 495,925 |
| Jun 18, 2025 | 6,400.00 | 6,400.00 | 6,060.00 | 6,110.00 | 6,110.00 | -4.53% | 785,219 |
| Jun 17, 2025 | 6,450.00 | 6,450.00 | 6,210.00 | 6,400.00 | 6,400.00 | -0.78% | 185,984 |
| Jun 16, 2025 | 6,220.00 | 6,500.00 | 6,020.00 | 6,450.00 | 6,450.00 | 3.70% | 880,744 |
| Jun 13, 2025 | 6,230.00 | 6,240.00 | 5,850.00 | 6,220.00 | 6,220.00 | -0.16% | 340,404 |
| Jun 12, 2025 | 5,900.00 | 6,240.00 | 5,790.00 | 6,230.00 | 6,230.00 | 6.68% | 976,593 |
| Jun 11, 2025 | 5,470.00 | 5,850.00 | 5,240.00 | 5,840.00 | 5,840.00 | 6.38% | 1,340,051 |
| Jun 10, 2025 | 5,620.00 | 5,780.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1.29% | 788,655 |
| Jun 9, 2025 | 5,290.00 | 5,420.00 | 5,160.00 | 5,420.00 | 5,420.00 | 6.90% | 672,867 |
| Jun 6, 2025 | 4,700.00 | 5,070.00 | 4,550.00 | 5,070.00 | 5,070.00 | 6.96% | 922,425 |
| Jun 5, 2025 | 4,860.00 | 4,860.00 | 4,570.00 | 4,740.00 | 4,740.00 | 4.18% | 2,230,784 |
| Jun 4, 2025 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 6.81% | 186,207 |
| Jun 3, 2025 | 3,990.00 | 4,260.00 | 3,990.00 | 4,260.00 | 4,260.00 | 6.77% | 4,424,908 |
| Jun 2, 2025 | 3,900.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 1.01% | 1,544,809 |
| May 30, 2025 | 3,980.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 0.51% | 42,477 |
| May 29, 2025 | 3,950.00 | 3,990.00 | 3,920.00 | 3,930.00 | 3,930.00 | -1.26% | 31,683 |