Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.480	2.480	2.460	2.480	1.923	76,600
2023-01-06	2.460	2.480	2.460	2.480	1.923	90,500
2023-01-05	2.460	2.480	2.460	2.480	1.923	5,500
2022-12-30	2.450	2.500	2.450	2.480	1.923	7,000
2022-12-29	2.480	2.560	2.480	2.480	1.923	3
2022-12-28	2.480	2.480	2.460	2.480	1.923	142,000
2022-12-21	2.540	2.540	2.450	2.480	1.923	68,037
2022-12-20	2.450	2.500	2.450	2.490	1.931	89,200
2022-12-19	2.450	2.480	2.440	2.460	1.908	180,300
2022-12-16	2.460	2.480	2.450	2.480	1.923	70,000
2022-12-14	2.460	2.480	2.450	2.480	1.923	41,000
2022-12-12	2.480	2.480	2.450	2.480	1.923	46,200
2022-12-09	2.480	2.480	2.400	2.470	1.916	163,000
2022-12-08	2.480	2.560	2.480	2.480	1.923	127,500
2022-12-07	2.470	2.480	2.460	2.480	1.923	10,780
2022-12-06	2.470	2.520	2.460	2.520	1.955	3,300
2022-12-05	2.470	2.560	2.470	2.500	1.939	14,200
2022-12-02	2.440	2.530	2.440	2.460	1.908	8,600
2022-12-01	2.480	2.520	2.470	2.480	1.923	8,200
2022-11-29	2.560	2.560	2.500	2.500	1.939	65,000
2022-11-25	2.510	2.560	2.490	2.490	1.931	207,500
2022-11-24	2.460	2.520	2.460	2.480	1.923	24,000
2022-11-22	2.450	2.480	2.450	2.480	1.923	188,000
2022-11-21	2.460	2.500	2.420	2.450	1.900	583,037
2022-11-17	2.500	2.520	2.490	2.500	1.939	500
2022-11-16	2.450	2.500	2.450	2.500	1.939	14,687,000
2022-11-15	2.470	2.480	2.450	2.480	1.923	137,100
2022-11-11	2.470	2.500	2.470	2.500	1.939	38,100
2022-11-10	2.470	2.480	2.460	2.480	1.923	4,000
2022-11-08	2.450	2.480	2.430	2.480	1.923	32,000
2022-11-07	2.450	2.500	2.450	2.500	1.939	7,130
2022-11-04	2.430	2.500	2.420	2.470	1.916	56,100
2022-11-02	2.450	2.480	2.450	2.480	1.923	24,700
2022-11-01	2.470	2.470	2.450	2.470	1.916	13,000
2022-10-31	2.440	2.450	2.440	2.450	1.900	1,000
2022-10-28	2.420	2.460	2.410	2.450	1.900	7,000
2022-10-27	2.460	2.460	2.460	2.460	1.908	1,000
2022-10-26	2.420	2.460	2.420	2.430	1.885	366,000
2022-10-25	2.410	2.460	2.350	2.430	1.885	550,700
2022-10-24	2.430	2.450	2.410	2.450	1.900	351,038
2022-10-21	2.450	2.500	2.450	2.500	1.939	49,000
2022-10-19	2.480	2.480	2.430	2.480	1.923	100
2022-10-17	2.450	2.500	2.430	2.490	1.931	60,300
2022-10-14	2.450	2.450	2.450	2.450	1.900	10,600
2022-10-12	2.450	2.490	2.430	2.450	1.900	16,000
2022-10-11	2.440	2.450	2.420	2.450	1.900	83,000
2022-10-07	2.430	2.460	2.420	2.450	1.900	28,000
2022-10-05	2.450	2.450	2.450	2.450	1.900	12,000
2022-10-03	2.440	2.470	2.430	2.470	1.916	20,000
2022-09-30	2.440	2.470	2.440	2.470	1.916	42,100
2022-09-29	2.460	2.480	2.440	2.470	1.916	114,100
2022-09-28	2.460	2.470	2.430	2.450	1.900	1,531,000
2022-09-27	2.460	2.500	2.460	2.500	1.939	16,600
2022-09-26	2.460	2.500	2.460	2.460	1.908	525,400
2022-09-23	2.460	2.480	2.460	2.460	1.908	118,000
2022-09-22	2.460	2.470	2.450	2.450	1.900	1,797,037
2022-09-21	2.470	2.490	2.450	2.490	1.931	1,442,000
2022-09-20	2.500	2.500	2.500	2.500	1.939	9,000
2022-09-19	2.470	2.500	2.420	2.490	1.931	1,443,000
2022-09-16	2.500	2.500	2.470	2.500	1.939	68,200

← NewerPage 15 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.