Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	2.500	2.500	2.500	2.500	1.939	6,400
2022-09-14	2.510	2.510	2.500	2.500	1.939	24,000
2022-09-13	2.510	2.510	2.500	2.500	1.939	16,009,000
2022-09-09	2.490	2.500	2.490	2.500	1.939	9,000
2022-09-08	2.470	2.500	2.470	2.500	1.939	111,165
2022-09-07	2.510	2.510	2.480	2.510	1.947	165
2022-09-06	2.510	2.510	2.510	2.510	1.947	1,000
2022-09-05	2.460	2.500	2.460	2.500	1.939	414,100
2022-09-02	2.460	2.520	2.460	2.520	1.955	15,100
2022-09-01	2.460	2.500	2.460	2.500	1.939	7,200
2022-08-31	2.500	2.500	2.450	2.500	1.939	20,100
2022-08-30	2.480	2.500	2.480	2.500	1.939	2,100
2022-08-29	2.520	2.520	2.450	2.520	1.955	100
2022-08-25	2.480	2.520	2.400	2.520	1.955	13,000
2022-08-24	2.500	2.500	2.500	2.500	1.939	6,000
2022-08-23	2.500	2.500	2.500	2.500	1.939	26,000
2022-08-19	2.500	2.510	2.490	2.510	1.947	38,036
2022-08-18	2.490	2.510	2.490	2.510	1.947	12,000
2022-08-17	2.520	2.560	2.520	2.520	1.955	500
2022-08-16	2.480	2.510	2.480	2.510	1.947	12,200
2022-08-15	2.490	2.510	2.490	2.510	1.947	15,600
2022-08-12	2.500	2.520	2.500	2.520	1.955	10,000
2022-08-11	2.500	2.500	2.500	2.500	1.939	1,000
2022-08-10	2.520	2.520	2.520	2.520	1.955	2,000
2022-08-05	2.480	2.560	2.480	2.540	1.970	5,000
2022-08-04	2.480	2.500	2.480	2.500	1.939	1,300
2022-08-03	2.470	2.520	2.470	2.520	1.955	21,200
2022-08-01	2.520	2.520	2.490	2.520	1.955	12,000
2022-07-29	2.490	2.530	2.470	2.530	1.962	14,000
2022-07-27	2.470	2.530	2.470	2.530	1.962	8,000
2022-07-26	2.530	2.560	2.460	2.530	1.962	100
2022-07-25	2.480	2.530	2.480	2.530	1.962	4,000
2022-07-21	2.550	2.550	2.550	2.550	1.978	1,000
2022-07-20	2.480	2.550	2.480	2.550	1.978	4,200
2022-07-18	2.460	2.520	2.460	2.520	1.955	4,100
2022-07-15	2.460	2.550	2.450	2.520	1.955	26,200
2022-07-14	2.440	2.490	2.440	2.480	1.923	3,000
2022-07-08	2.430	2.500	2.430	2.500	1.939	74,000
2022-07-07	2.500	2.500	2.450	2.450	1.900	256,000
2022-07-05	2.510	2.510	2.500	2.510	1.947	9,000
2022-07-04	2.510	2.600	2.510	2.600	1.936	47,000
2022-06-30	2.530	2.530	2.520	2.530	1.884	52,400
2022-06-29	2.530	2.580	2.530	2.530	1.884	4,200
2022-06-28	2.590	2.590	2.520	2.540	1.891	35,300
2022-06-27	2.530	2.600	2.520	2.590	1.928	154,400
2022-06-24	2.500	2.620	2.500	2.510	1.869	13,900
2022-06-20	2.510	2.520	2.500	2.520	1.876	70,000
2022-06-17	2.540	2.540	2.540	2.540	1.891	3,000
2022-06-15	2.500	2.540	2.490	2.540	1.891	49,000
2022-06-14	2.500	2.500	2.500	2.500	1.861	2,000
2022-06-13	2.490	2.520	2.490	2.520	1.876	1,000
2022-06-10	2.510	2.530	2.510	2.530	1.884	2,200
2022-06-09	2.480	2.530	2.480	2.530	1.884	62,000
2022-06-08	2.490	2.530	2.490	2.530	1.884	5,200
2022-06-07	2.500	2.500	2.500	2.500	1.861	1,000
2022-06-01	2.520	2.520	2.520	2.520	1.876	1,000
2022-05-30	2.550	2.550	2.550	2.550	1.898	5,000
2022-05-26	2.500	2.520	2.500	2.520	1.876	11,000
2022-05-20	2.520	2.630	2.510	2.580	1.921	7,500
2022-05-19	2.580	2.580	2.500	2.530	1.884	8,000

← NewerPage 16 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.