Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.480	2.500	2.480	2.500	1.939	44,000
2023-05-23	2.510	2.510	2.470	2.490	1.931	141,000
2023-05-22	2.480	2.500	2.480	2.500	1.939	1,134,100
2023-05-19	2.470	2.490	2.460	2.480	1.923	180,000
2023-05-18	2.470	2.500	2.470	2.490	1.931	5,200
2023-05-17	2.480	2.490	2.480	2.490	1.931	35,000
2023-05-16	2.500	2.500	2.450	2.490	1.931	1,876,000
2023-05-15	2.510	2.510	2.490	2.490	1.931	67,000
2023-05-12	2.480	2.490	2.460	2.490	1.931	93,000
2023-05-11	2.490	2.500	2.460	2.500	1.939	37,100
2023-05-10	2.540	2.540	2.490	2.520	1.955	65,000
2023-05-09	2.530	2.530	2.470	2.490	1.931	396,000
2023-05-08	2.500	2.600	2.480	2.530	1.962	3,792,100
2023-05-05	2.500	2.500	2.480	2.490	1.931	126,000
2023-05-04	2.500	2.500	2.490	2.490	1.931	66,000
2023-05-03	2.490	2.490	2.460	2.490	1.931	37,000
2023-05-02	2.500	2.500	2.480	2.500	1.939	161,000
2023-04-25	2.470	2.490	2.470	2.490	1.931	3,400
2023-04-24	2.490	2.490	2.480	2.490	1.931	11,400
2023-04-21	2.480	2.500	2.450	2.490	1.931	122,000
2023-04-20	2.500	2.500	2.480	2.490	1.931	3,000
2023-04-19	2.480	2.500	2.480	2.500	1.939	11,000
2023-04-18	2.460	2.500	2.460	2.480	1.923	5,600
2023-04-17	2.460	2.480	2.460	2.480	1.923	2,100
2023-04-11	2.500	2.500	2.490	2.490	1.931	53,400
2023-04-04	2.480	2.490	2.460	2.490	1.931	18,000
2023-04-03	2.480	2.490	2.480	2.490	1.931	61,000
2023-03-28	2.480	2.490	2.480	2.490	1.931	11,000
2023-03-13	2.480	2.490	2.480	2.490	1.931	12,200
2023-03-10	2.460	2.480	2.460	2.480	1.923	22,900
2023-03-09	2.470	2.470	2.470	2.470	1.916	1,000
2023-03-08	2.470	2.490	2.400	2.480	1.923	283,000
2023-03-07	2.460	2.480	2.460	2.480	1.923	3,000
2023-03-06	2.490	2.490	2.490	2.490	1.931	2,000
2023-03-03	2.490	2.500	2.480	2.490	1.931	11,000
2023-03-02	2.480	2.480	2.470	2.480	1.923	14,400
2023-02-28	2.460	2.480	2.460	2.480	1.923	99,000
2023-02-27	2.460	2.480	2.460	2.480	1.923	13,100
2023-02-24	2.480	2.480	2.480	2.480	1.923	1,000
2023-02-23	2.480	2.490	2.470	2.480	1.923	100
2023-02-22	2.470	2.490	2.470	2.480	1.923	1,065,200
2023-02-21	2.480	2.480	2.480	2.480	1.923	915,200
2023-02-15	2.460	2.480	2.460	2.480	1.923	130,000
2023-02-13	2.480	2.480	2.460	2.480	1.923	18,100
2023-02-10	2.480	2.480	2.480	2.480	1.923	9,000
2023-02-07	2.480	2.480	2.460	2.480	1.923	217,000
2023-02-03	2.480	2.480	2.480	2.480	1.923	7,300
2023-02-02	2.460	2.480	2.460	2.480	1.923	9,700
2023-02-01	2.490	2.490	2.480	2.490	1.931	6,000
2023-01-31	2.500	2.500	2.460	2.480	1.923	4,100
2023-01-30	2.490	2.500	2.460	2.500	1.939	659,400
2023-01-27	2.480	2.480	2.480	2.480	1.923	10,500
2023-01-26	2.510	2.510	2.480	2.480	1.923	65,037
2023-01-20	2.460	2.480	2.460	2.480	1.923	35,000
2023-01-18	2.470	2.480	2.470	2.480	1.923	2,900
2023-01-16	2.500	2.540	2.470	2.540	1.970	21,000
2023-01-13	2.470	2.480	2.460	2.480	1.923	28,000
2023-01-12	2.490	2.490	2.480	2.480	1.923	2,100
2023-01-11	2.470	2.480	2.470	2.480	1.923	2,100
2023-01-09	2.480	2.480	2.460	2.480	1.923	76,600

← NewerPage 14 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.