Huasheng International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.128	0.128	0.122	0.124	1.190	12,156,000
2022-02-25	0.122	0.125	0.119	0.123	1.180	11,332,000
2022-02-24	0.123	0.126	0.116	0.119	1.142	23,414,000
2022-02-23	0.129	0.130	0.124	0.126	1.209	16,738,000
2022-02-22	0.136	0.136	0.126	0.128	1.228	27,594,000
2022-02-21	0.136	0.136	0.132	0.133	1.276	16,104,000
2022-02-18	0.137	0.137	0.133	0.135	1.295	8,136,000
2022-02-17	0.135	0.141	0.134	0.137	1.314	24,126,000
2022-02-16	0.140	0.140	0.132	0.137	1.314	43,270,000
2022-02-15	0.138	0.139	0.132	0.137	1.314	14,192,000
2022-02-14	0.137	0.138	0.129	0.137	1.314	34,096,000
2022-02-11	0.143	0.143	0.135	0.137	1.314	20,858,000
2022-02-10	0.143	0.145	0.139	0.141	1.353	24,116,000
2022-02-09	0.143	0.148	0.141	0.143	1.372	15,800,000
2022-02-08	0.150	0.153	0.142	0.145	1.391	30,446,000
2022-02-07	0.143	0.157	0.143	0.149	1.429	81,734,000
2022-02-04	0.141	0.143	0.136	0.138	1.324	11,074,000
2022-01-31	0.130	0.142	0.130	0.137	1.314	30,948,000
2022-01-28	0.136	0.136	0.125	0.130	1.247	46,646,000
2022-01-27	0.138	0.138	0.130	0.133	1.276	30,580,000
2022-01-26	0.140	0.140	0.132	0.135	1.295	18,362,000
2022-01-25	0.132	0.138	0.131	0.135	1.295	42,942,000
2022-01-24	0.137	0.138	0.128	0.131	1.257	58,962,000
2022-01-21	0.143	0.143	0.135	0.137	1.314	34,344,000
2022-01-20	0.142	0.146	0.137	0.140	1.343	40,874,000
2022-01-19	0.141	0.148	0.137	0.141	1.353	66,362,000
2022-01-18	0.139	0.149	0.133	0.140	1.343	78,102,000
2022-01-17	0.150	0.152	0.136	0.139	1.333	144,108,029
2022-01-14	0.159	0.163	0.150	0.155	1.487	102,504,000
2022-01-13	0.167	0.172	0.155	0.159	1.525	159,310,000
2022-01-12	0.164	0.181	0.154	0.165	1.583	379,492,000
2022-01-11	0.201	0.203	0.150	0.159	1.525	747,152,000
2022-01-10	0.155	0.228	0.125	0.203	1.947	2,468,048,894
2022-01-07	0.067	0.067	0.067	0.067	0.643	0
2022-01-06	1.310	1.310	0.058	0.067	0.643	1,245,926,000
2022-01-05	1.930	1.930	1.350	1.350	12.950	33,882,000
2022-01-04	1.990	1.990	1.820	1.920	18.418	18,650,000
2022-01-03	2.070	2.080	1.950	1.980	18.994	12,590,000
2021-12-31	2.080	2.080	2.040	2.040	19.570	4,926,000
2021-12-30	2.060	2.100	2.020	2.040	19.570	20,845,000
2021-12-29	2.040	2.050	2.000	2.030	19.474	15,947,000
2021-12-28	1.990	2.040	1.980	2.020	19.378	11,736,000
2021-12-24	1.970	2.020	1.970	2.000	19.186	12,240,000
2021-12-23	2.040	2.040	1.940	1.970	18.898	14,689,000
2021-12-22	1.930	2.000	1.920	1.960	18.802	12,613,000
2021-12-21	1.920	1.960	1.920	1.930	18.514	23,308,000
2021-12-20	1.880	1.920	1.860	1.910	18.322	17,680,000
2021-12-17	1.930	1.930	1.870	1.880	18.035	14,114,000
2021-12-16	1.840	1.900	1.810	1.890	18.131	10,110,000
2021-12-15	1.860	1.900	1.820	1.830	17.555	9,686,000
2021-12-14	1.870	1.900	1.860	1.870	17.939	18,596,000
2021-12-13	1.900	1.940	1.870	1.880	18.035	10,714,000
2021-12-10	1.880	1.920	1.860	1.880	18.035	8,174,000
2021-12-09	1.880	1.890	1.860	1.880	18.035	6,404,000
2021-12-08	1.890	1.900	1.840	1.870	17.939	17,750,000
2021-12-07	1.900	1.920	1.860	1.880	18.035	9,801,000
2021-12-06	1.870	1.880	1.850	1.880	18.035	17,760,000
2021-12-03	1.880	1.890	1.820	1.870	17.939	19,986,000
2021-12-02	1.880	1.910	1.870	1.870	17.939	23,370,000
2021-12-01	1.860	1.900	1.840	1.870	17.939	20,382,000

← NewerPage 20 of 21 · 1,232 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.