Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	2.360	2.360	2.360	2.360	1.934	11,000
2023-09-12	2.360	2.360	2.360	2.360	1.934	2,800
2023-09-11	2.360	2.360	2.360	2.360	1.934	16,080
2023-09-07	2.350	2.360	2.350	2.360	1.934	3,000
2023-09-06	2.360	2.360	2.360	2.360	1.934	2,100
2023-09-05	2.360	2.360	2.350	2.350	1.926	9,000
2023-08-25	2.350	2.350	2.330	2.350	1.926	45,400
2023-08-24	2.330	2.350	2.330	2.350	1.926	108,300
2023-08-23	2.340	2.350	2.330	2.350	1.926	15,480
2023-08-22	2.350	2.350	2.350	2.350	1.926	120,000
2023-08-21	2.380	2.380	2.320	2.350	1.926	72,600
2023-08-18	2.330	2.380	2.260	2.380	1.950	139,000
2023-08-17	2.340	2.350	2.330	2.350	1.926	66,000
2023-08-16	2.330	2.350	2.330	2.350	1.926	30,600
2023-08-15	2.340	2.350	2.330	2.350	1.926	24,000
2023-08-14	2.330	2.380	2.330	2.350	1.926	46,200
2023-08-11	2.350	2.350	2.340	2.350	1.926	37,000
2023-08-09	2.350	2.350	2.350	2.350	1.926	24,000
2023-08-08	2.340	2.350	2.330	2.350	1.926	56,900
2023-08-07	2.320	2.350	2.320	2.350	1.926	56,000
2023-08-03	2.340	2.350	2.330	2.350	1.926	19,200
2023-08-02	2.330	2.350	2.320	2.350	1.926	77,000
2023-08-01	2.310	2.350	2.310	2.350	1.926	148,100
2023-07-31	2.290	2.350	2.290	2.340	1.918	164,100
2023-07-28	2.350	2.350	2.310	2.310	1.893	1,753,000
2023-07-27	2.320	2.350	2.320	2.350	1.926	638,500
2023-07-26	2.320	2.360	2.320	2.350	1.926	226,300
2023-07-25	2.340	2.350	2.320	2.350	1.926	370,100
2023-07-24	2.350	2.350	2.350	2.350	1.926	1,000
2023-07-21	2.340	2.450	2.330	2.350	1.926	190,000
2023-07-19	2.350	2.350	2.330	2.350	1.926	71,500
2023-07-18	2.310	2.350	2.310	2.350	1.926	159,000
2023-07-14	2.350	2.350	2.320	2.350	1.926	56,000
2023-07-13	2.350	2.350	2.320	2.350	1.926	506,000
2023-07-12	2.360	2.380	2.310	2.350	1.926	583,000
2023-07-11	2.320	2.370	2.290	2.350	1.926	1,046,200
2023-07-10	2.390	2.390	2.280	2.370	1.942	150,000
2023-07-07	2.350	2.380	2.240	2.380	1.950	164,200
2023-07-05	2.210	2.380	2.210	2.380	1.950	28,100
2023-07-04	2.460	2.460	2.310	2.410	1.975	17,100
2023-07-03	2.450	2.620	2.450	2.620	2.032	323,000
2023-06-30	2.450	2.480	2.450	2.470	1.916	55,000
2023-06-29	2.470	2.470	2.470	2.470	1.916	8,000
2023-06-28	2.470	2.480	2.460	2.480	1.923	33,000
2023-06-27	2.480	2.480	2.460	2.480	1.923	9,000
2023-06-26	2.400	2.480	2.400	2.480	1.923	280,000
2023-06-23	2.500	2.500	2.490	2.490	1.931	3,000
2023-06-21	2.470	2.500	2.470	2.500	1.939	8,000
2023-06-20	2.490	2.490	2.470	2.490	1.931	16,000
2023-06-15	2.480	2.480	2.480	2.480	1.923	335,700
2023-06-14	2.470	2.480	2.470	2.480	1.923	96,000
2023-06-13	2.490	2.490	2.490	2.490	1.931	181,000
2023-06-12	2.500	2.500	2.470	2.500	1.939	1,118,000
2023-06-06	2.480	2.500	2.480	2.500	1.939	614,100
2023-06-05	2.480	2.500	2.480	2.490	1.931	52,000
2023-06-02	2.500	2.510	2.470	2.490	1.931	1,303,422
2023-05-31	2.470	2.490	2.470	2.490	1.931	50,000
2023-05-30	2.480	2.490	2.470	2.490	1.931	3,000
2023-05-29	2.490	2.500	2.490	2.490	1.931	6,000
2023-05-25	2.480	2.490	2.470	2.490	1.931	181,000

← NewerPage 13 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.