Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.320	2.360	2.320	2.360	1.934	154,000
2024-01-12	2.370	2.430	2.360	2.430	1.991	7,500
2024-01-10	2.390	2.440	2.330	2.390	1.958	200
2024-01-04	2.390	2.400	2.390	2.390	1.958	42,900
2024-01-03	2.370	2.400	2.370	2.390	1.958	35,000
2023-12-29	2.360	2.370	2.360	2.370	1.942	3,100
2023-12-28	2.350	2.370	2.350	2.370	1.942	7,100
2023-12-27	2.360	2.360	2.360	2.360	1.934	16,100
2023-12-22	2.360	2.360	2.360	2.360	1.934	6,000
2023-12-21	2.360	2.360	2.360	2.360	1.934	50,000
2023-12-20	2.340	2.360	2.340	2.360	1.934	7,000
2023-12-19	2.360	2.360	2.360	2.360	1.934	9,000
2023-12-18	2.360	2.370	2.310	2.360	1.934	130,000
2023-12-15	2.350	2.370	2.350	2.370	1.942	11,300
2023-12-14	2.360	2.370	2.350	2.370	1.942	114,200
2023-12-13	2.350	2.370	2.260	2.370	1.942	72,600
2023-12-08	2.350	2.370	2.350	2.370	1.942	26,700
2023-12-06	2.430	2.430	2.360	2.370	1.942	60,000
2023-12-05	2.370	2.370	2.350	2.360	1.934	52,400
2023-12-04	2.370	2.370	2.360	2.370	1.942	124,000
2023-12-01	2.360	2.370	2.350	2.370	1.942	352,616
2023-11-30	2.360	2.370	2.350	2.370	1.942	579,000
2023-11-23	2.370	2.380	2.360	2.380	1.950	36,000
2023-11-22	2.370	2.370	2.370	2.370	1.942	3,000
2023-11-20	2.360	2.370	2.360	2.370	1.942	7,400
2023-11-14	2.360	2.380	2.350	2.380	1.950	41,100
2023-11-13	2.370	2.370	2.360	2.370	1.942	168,100
2023-11-10	2.350	2.380	2.350	2.380	1.950	124,000
2023-11-09	2.370	2.370	2.370	2.370	1.942	50,000
2023-11-08	2.350	2.380	2.350	2.370	1.942	396,100
2023-11-03	2.370	2.380	2.370	2.380	1.950	4,000
2023-11-02	2.360	2.370	2.360	2.370	1.942	58,100
2023-11-01	2.360	2.370	2.340	2.370	1.942	315,000
2023-10-31	2.360	2.370	2.360	2.360	1.934	51,700
2023-10-30	2.360	2.370	2.350	2.370	1.942	124,000
2023-10-27	2.370	2.450	2.370	2.420	1.983	8,000
2023-10-26	2.360	2.380	2.360	2.380	1.950	13,200
2023-10-25	2.370	2.370	2.360	2.370	1.942	42,000
2023-10-24	2.370	2.380	2.360	2.370	1.942	220,000
2023-10-20	2.350	2.370	2.340	2.370	1.942	172,100
2023-10-19	2.350	2.370	2.350	2.370	1.942	182,000
2023-10-18	2.380	2.380	2.380	2.380	1.950	47,600
2023-10-17	2.360	2.380	2.360	2.380	1.950	12,000
2023-10-12	2.380	2.380	2.370	2.380	1.950	51,500
2023-10-11	2.370	2.370	2.370	2.370	1.942	19,000
2023-10-10	2.370	2.380	2.350	2.380	1.950	28,100
2023-10-09	2.370	2.370	2.370	2.370	1.942	15,000
2023-10-06	2.360	2.380	2.360	2.360	1.934	21,400
2023-10-05	2.380	2.380	2.350	2.370	1.942	253,500
2023-10-03	2.340	2.400	2.340	2.380	1.950	21,000
2023-09-28	2.330	2.380	2.330	2.380	1.950	95,200
2023-09-27	2.350	2.350	2.350	2.350	1.926	3,000
2023-09-26	2.330	2.350	2.330	2.350	1.926	9,000
2023-09-25	2.340	2.350	2.330	2.350	1.926	38,100
2023-09-22	2.420	2.420	2.340	2.360	1.934	63,000
2023-09-21	2.350	2.420	2.330	2.420	1.983	59,400
2023-09-19	2.330	2.350	2.310	2.350	1.926	839,700
2023-09-18	2.350	2.360	2.350	2.360	1.934	9,000
2023-09-15	2.360	2.450	2.360	2.450	2.008	35,700
2023-09-14	2.360	2.360	2.360	2.360	1.934	3,000

← NewerPage 12 of 18 · 1,080 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.