Huasheng International Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.015	0.015	0.014	0.015	0.144	16,138,000
2023-11-13	0.015	0.015	0.014	0.015	0.144	12,350,000
2023-11-10	0.016	0.016	0.014	0.014	0.134	70,250,000
2023-11-09	0.014	0.017	0.014	0.016	0.154	185,548,000
2023-11-08	0.015	0.015	0.014	0.015	0.144	11,250,000
2023-11-07	0.014	0.015	0.014	0.015	0.144	6,160,000
2023-11-06	0.015	0.015	0.013	0.015	0.144	38,002,000
2023-11-03	0.014	0.015	0.014	0.015	0.144	19,212,000
2023-11-02	0.014	0.015	0.014	0.015	0.144	22,276,000
2023-11-01	0.015	0.015	0.014	0.015	0.144	6,332,000
2023-10-31	0.015	0.015	0.014	0.015	0.144	12,108,000
2023-10-30	0.015	0.016	0.014	0.015	0.144	61,808,000
2023-10-27	0.016	0.016	0.015	0.016	0.154	39,362,000
2023-10-26	0.016	0.016	0.015	0.016	0.154	74,236,000
2023-10-25	0.015	0.016	0.015	0.015	0.144	35,746,000
2023-10-24	0.016	0.016	0.015	0.015	0.144	48,048,000
2023-10-20	0.016	0.017	0.015	0.016	0.154	97,584,000
2023-10-19	0.019	0.019	0.015	0.016	0.154	327,980,000
2023-10-18	0.019	0.020	0.018	0.019	0.182	57,220,000
2023-10-17	0.019	0.021	0.019	0.019	0.182	76,594,000
2023-10-16	0.020	0.021	0.019	0.020	0.192	93,600,000
2023-10-13	0.018	0.022	0.017	0.020	0.192	240,296,000
2023-10-12	0.017	0.018	0.015	0.017	0.163	207,022,000
2023-10-11	0.018	0.019	0.015	0.017	0.163	212,570,000
2023-10-10	0.017	0.020	0.017	0.018	0.173	220,480,000
2023-10-09	0.019	0.020	0.017	0.017	0.163	115,524,000
2023-10-06	0.021	0.022	0.019	0.019	0.182	227,538,000
2023-10-05	0.022	0.024	0.020	0.021	0.202	213,398,000
2023-10-04	0.019	0.026	0.019	0.022	0.211	583,510,000
2023-10-03	0.019	0.020	0.014	0.019	0.182	614,174,000
2023-09-29	0.014	0.023	0.014	0.019	0.182	1,699,586,000
2023-09-28	0.084	0.084	0.010	0.013	0.125	3,128,242,000
2023-09-27	0.084	0.085	0.079	0.084	0.806	9,524,000
2023-09-26	0.085	0.085	0.081	0.081	0.777	462,000
2023-09-25	0.085	0.085	0.081	0.085	0.815	600,000
2023-09-22	0.086	0.086	0.080	0.084	0.806	5,460,000
2023-09-21	0.085	0.086	0.082	0.084	0.806	1,460,000
2023-09-20	0.085	0.085	0.083	0.083	0.796	5,204,000
2023-09-19	0.087	0.087	0.084	0.085	0.815	328,000
2023-09-18	0.088	0.088	0.084	0.086	0.825	3,424,000
2023-09-15	0.090	0.090	0.085	0.086	0.825	594,000
2023-09-14	0.085	0.091	0.084	0.088	0.844	17,684,000
2023-09-13	0.086	0.086	0.083	0.085	0.815	53,776,000
2023-09-12	0.087	0.087	0.083	0.085	0.815	7,658,000
2023-09-11	0.091	0.091	0.084	0.085	0.815	24,786,000
2023-09-07	0.088	0.096	0.087	0.087	0.835	155,072,000
2023-09-06	0.085	0.094	0.084	0.086	0.825	42,668,000
2023-09-05	0.088	0.088	0.084	0.084	0.806	1,946,000
2023-09-04	0.086	0.091	0.082	0.086	0.825	9,386,000
2023-08-31	0.091	0.091	0.084	0.086	0.825	13,770,000
2023-08-30	0.090	0.090	0.084	0.086	0.825	690,000
2023-08-29	0.085	0.086	0.083	0.086	0.825	1,450,000
2023-08-28	0.088	0.088	0.083	0.085	0.815	5,278,000
2023-08-25	0.088	0.088	0.081	0.085	0.815	1,726,000
2023-08-24	0.083	0.083	0.080	0.082	0.787	848,000
2023-08-23	0.084	0.084	0.082	0.083	0.796	1,224,000
2023-08-22	0.084	0.084	0.082	0.084	0.806	320,000
2023-08-21	0.086	0.086	0.081	0.084	0.806	4,208,000
2023-08-18	0.083	0.086	0.080	0.084	0.806	7,584,000
2023-08-17	0.085	0.086	0.077	0.081	0.777	8,329,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-17	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.