Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.210	2.210	2.200	2.200	1.932	60,000
2024-08-01	2.240	2.240	2.210	2.210	1.940	22,000
2024-07-31	2.210	2.230	2.200	2.200	1.932	116,000
2024-07-30	2.230	2.230	2.220	2.220	1.949	32,000
2024-07-29	2.230	2.230	2.230	2.230	1.958	15,000
2024-07-26	2.200	2.230	2.200	2.200	1.932	54,000
2024-07-25	2.190	2.200	2.190	2.200	1.932	70,100
2024-07-24	2.220	2.290	2.200	2.200	1.932	40,500
2024-07-23	2.210	2.210	2.210	2.210	1.940	10,000
2024-07-22	2.220	2.230	2.210	2.210	1.940	98,100
2024-07-19	2.190	2.200	2.150	2.200	1.932	188,000
2024-07-18	2.200	2.200	2.200	2.200	1.932	6,000
2024-07-16	2.220	2.220	2.190	2.210	1.940	90,000
2024-07-15	2.220	2.230	2.220	2.230	1.958	73,000
2024-07-12	2.210	2.210	2.190	2.210	1.940	269,000
2024-07-11	2.200	2.220	2.200	2.200	1.932	26,000
2024-07-10	2.210	2.210	2.200	2.200	1.932	40,000
2024-07-09	2.240	2.240	2.210	2.210	1.940	91,000
2024-07-08	2.190	2.210	2.190	2.210	1.940	55,000
2024-07-05	2.220	2.250	2.220	2.240	1.967	202,000
2024-07-04	2.230	2.230	2.220	2.220	1.949	67,200
2024-07-03	2.250	2.250	2.210	2.230	1.958	259,000
2024-07-02	2.400	2.410	2.390	2.400	1.967	1,499,000
2024-06-28	2.390	2.410	2.390	2.400	1.967	735,000
2024-06-27	2.400	2.410	2.390	2.390	1.958	475,000
2024-06-26	2.420	2.420	2.400	2.400	1.967	393,500
2024-06-25	2.430	2.430	2.390	2.390	1.958	1,798,300
2024-06-24	2.420	2.450	2.400	2.410	1.975	692,000
2024-06-21	2.420	2.420	2.390	2.410	1.975	397,600
2024-06-20	2.460	2.460	2.440	2.450	2.008	344,300
2024-06-19	2.460	2.470	2.430	2.460	2.016	1,531,000
2024-06-18	2.460	2.510	2.410	2.450	2.008	1,531,000
2024-06-17	2.480	2.500	2.380	2.450	2.008	4,867,500
2024-06-14	2.340	2.350	2.340	2.350	1.926	2,000
2024-06-13	2.360	2.360	2.330	2.360	1.934	45,000
2024-06-12	2.330	2.360	2.330	2.360	1.934	49,000
2024-06-11	2.360	2.360	2.330	2.360	1.934	56,000
2024-06-07	2.360	2.360	2.350	2.360	1.934	86,400
2024-06-06	2.340	2.370	2.340	2.360	1.934	60,000
2024-06-05	2.360	2.380	2.350	2.370	1.942	124,000
2024-06-04	2.370	2.390	2.370	2.390	1.958	4,000
2024-06-03	2.380	2.390	2.360	2.390	1.958	278,000
2024-05-31	2.370	2.390	2.350	2.380	1.950	148,000
2024-05-30	2.380	2.390	2.370	2.370	1.942	123,000
2024-05-29	2.400	2.410	2.390	2.390	1.958	118,000
2024-05-28	2.410	2.420	2.390	2.410	1.975	156,000
2024-05-27	2.400	2.420	2.390	2.410	1.975	209,300
2024-05-24	2.380	2.390	2.370	2.380	1.950	115,200
2024-05-23	2.380	2.380	2.370	2.380	1.950	80,000
2024-05-22	2.400	2.400	2.380	2.390	1.958	347,300
2024-05-21	2.400	2.400	2.370	2.390	1.958	234,000
2024-05-20	2.400	2.400	2.370	2.390	1.958	473,000
2024-05-17	2.390	2.400	2.370	2.400	1.967	736,000
2024-05-16	2.400	2.400	2.370	2.390	1.958	809,600
2024-05-14	2.390	2.400	2.380	2.380	1.950	223,000
2024-05-13	2.380	2.420	2.380	2.380	1.950	1,285,000
2024-05-10	2.380	2.420	2.380	2.410	1.975	652,300
2024-05-09	2.380	2.380	2.370	2.380	1.950	134,000
2024-05-08	2.380	2.390	2.370	2.390	1.958	167,100
2024-05-07	2.370	2.380	2.370	2.380	1.950	77,000

← NewerPage 10 of 18 · 1,078 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2875 HKD
2025-07-03	0.2300 HKD
2024-07-03	0.1600 HKD
2023-07-04	0.1402 HKD
2022-07-05	0.1043 HKD
2020-07-03	0.1720 HKD
2019-07-03	0.0637 HKD

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