Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.380	2.380	2.380	2.380	1.950	15,000
2024-05-03	2.380	2.380	2.360	2.380	1.950	332,200
2024-05-02	2.380	2.380	2.370	2.380	1.950	51,100
2024-04-30	2.380	2.380	2.370	2.380	1.950	270,200
2024-04-29	2.380	2.380	2.370	2.380	1.950	92,000
2024-04-26	2.370	2.380	2.350	2.360	1.934	295,100
2024-04-25	2.360	2.370	2.350	2.350	1.926	161,300
2024-04-24	2.360	2.370	2.360	2.370	1.942	16,400
2024-04-23	2.340	2.360	2.340	2.360	1.934	44,200
2024-04-22	2.370	2.370	2.370	2.370	1.942	28,000
2024-04-19	2.380	2.380	2.340	2.370	1.942	126,500
2024-04-18	2.370	2.370	2.370	2.370	1.942	10,000
2024-04-17	2.380	2.380	2.350	2.350	1.926	13,000
2024-04-16	2.380	2.380	2.340	2.380	1.950	153,500
2024-04-15	2.360	2.360	2.350	2.360	1.934	38,000
2024-04-12	2.340	2.360	2.340	2.360	1.934	79,200
2024-04-11	2.370	2.370	2.350	2.360	1.934	81,000
2024-04-10	2.370	2.370	2.350	2.360	1.934	76,400
2024-04-09	2.360	2.360	2.360	2.360	1.934	30,000
2024-04-08	2.350	2.380	2.350	2.350	1.926	314,100
2024-04-05	2.350	2.350	2.350	2.350	1.926	51,300
2024-04-03	2.380	2.380	2.350	2.360	1.934	5,200
2024-04-02	2.340	2.360	2.340	2.360	1.934	1,000
2024-03-28	2.350	2.380	2.350	2.360	1.934	70,000
2024-03-27	2.370	2.380	2.350	2.350	1.926	37,100
2024-03-26	2.370	2.380	2.360	2.370	1.942	10,000
2024-03-25	2.370	2.370	2.370	2.370	1.942	1,700
2024-03-22	2.370	2.370	2.360	2.370	1.942	31,000
2024-03-20	2.350	2.380	2.350	2.380	1.950	3,000
2024-03-19	2.370	2.380	2.370	2.370	1.942	60,100
2024-03-18	2.340	2.380	2.340	2.380	1.950	161,000
2024-03-15	2.360	2.380	2.350	2.380	1.950	25,000
2024-03-13	2.340	2.350	2.340	2.350	1.926	50,000
2024-03-12	2.330	2.360	2.330	2.360	1.934	20,100
2024-03-11	2.340	2.350	2.340	2.350	1.926	10,400
2024-03-08	2.330	2.380	2.330	2.350	1.926	485,000
2024-03-07	2.330	2.350	2.330	2.350	1.926	9,100
2024-03-06	2.340	2.350	2.330	2.350	1.926	61,000
2024-03-05	2.320	2.350	2.320	2.350	1.926	17,000
2024-03-04	2.320	2.350	2.300	2.350	1.926	44,500
2024-02-28	2.350	2.350	2.330	2.350	1.926	75,000
2024-02-27	2.320	2.360	2.320	2.360	1.934	78,500
2024-02-26	2.350	2.360	2.350	2.360	1.934	5,000
2024-02-23	2.340	2.360	2.340	2.360	1.934	164,000
2024-02-22	2.350	2.360	2.350	2.360	1.934	120,000
2024-02-21	2.350	2.370	2.350	2.350	1.926	165,000
2024-02-19	2.350	2.360	2.350	2.360	1.934	4,100
2024-02-16	2.360	2.370	2.360	2.370	1.942	55,000
2024-02-15	2.350	2.370	2.350	2.370	1.942	10,900
2024-02-14	2.370	2.370	2.370	2.370	1.942	9,000
2024-02-09	2.360	2.360	2.360	2.360	1.934	13,000
2024-02-08	2.300	2.370	2.300	2.370	1.942	8,200
2024-02-06	2.350	2.380	2.350	2.380	1.950	5,500
2024-02-02	2.360	2.370	2.360	2.370	1.942	53,000
2024-01-31	2.370	2.370	2.370	2.370	1.942	2,000
2024-01-30	2.360	2.360	2.360	2.360	1.934	1,000
2024-01-29	2.350	2.370	2.350	2.370	1.942	5,000
2024-01-25	2.360	2.380	2.350	2.380	1.950	6,200
2024-01-24	2.380	2.380	2.350	2.360	1.934	80,300
2024-01-22	2.360	2.370	2.340	2.370	1.942	94,000

← NewerPage 11 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.