Huasheng International Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.860	1.900	1.840	1.870	17.939	20,382,000
2021-11-30	1.890	1.950	1.840	1.860	17.843	19,715,000
2021-11-29	1.910	1.910	1.850	1.900	18.227	27,936,000
2021-11-26	1.900	1.910	1.880	1.890	18.131	14,983,000
2021-11-25	1.880	1.920	1.840	1.890	18.131	16,870,000
2021-11-24	1.880	1.900	1.850	1.880	18.035	17,581,000
2021-11-23	1.890	1.900	1.830	1.860	17.843	13,434,000
2021-11-22	1.820	1.890	1.780	1.850	17.747	20,634,000
2021-11-19	1.790	1.820	1.760	1.780	17.075	14,390,000
2021-11-18	1.700	1.780	1.700	1.760	16.884	37,190,000
2021-11-17	1.660	1.700	1.640	1.700	16.308	17,254,000
2021-11-16	1.600	1.660	1.580	1.620	15.541	19,754,000
2021-11-15	1.500	1.590	1.490	1.560	14.965	29,132,000
2021-11-12	1.320	1.490	1.320	1.490	14.293	26,080,000
2021-11-11	1.290	1.340	1.290	1.320	12.663	20,506,000
2021-11-10	1.290	1.300	1.280	1.290	12.375	16,212,000
2021-11-09	1.300	1.300	1.270	1.280	12.279	18,394,000
2021-11-08	1.270	1.290	1.260	1.270	12.183	7,318,000
2021-11-05	1.290	1.290	1.240	1.270	12.183	18,144,000
2021-11-04	1.240	1.280	1.230	1.260	12.087	19,708,000
2021-11-03	1.200	1.250	1.180	1.240	11.895	21,848,000
2021-11-02	1.290	1.300	1.200	1.200	11.512	29,286,000
2021-11-01	1.280	1.280	1.220	1.270	12.183	10,034,000
2021-10-29	1.290	1.310	1.260	1.270	12.183	34,522,000
2021-10-28	1.280	1.300	1.270	1.280	12.279	32,330,000
2021-10-27	1.270	1.300	1.260	1.280	12.279	18,502,000
2021-10-26	1.280	1.290	1.260	1.280	12.279	25,384,000
2021-10-25	1.290	1.290	1.260	1.280	12.279	13,228,000
2021-10-22	1.300	1.300	1.250	1.280	12.279	10,530,000
2021-10-21	1.290	1.300	1.260	1.280	12.279	14,800,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.