Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	2.550	2.550	2.550	2.550	1.898	4,000
2022-05-17	2.490	2.530	2.490	2.530	1.884	1,600
2022-05-16	2.510	2.510	2.500	2.510	1.869	65,400
2022-05-13	2.500	2.510	2.500	2.510	1.869	4,000
2022-05-11	2.480	2.510	2.470	2.510	1.869	64,000
2022-05-10	2.470	2.530	2.470	2.530	1.884	2,100
2022-05-06	2.470	2.510	2.470	2.510	1.869	10,000
2022-05-05	2.480	2.510	2.480	2.510	1.869	256,200
2022-05-04	2.510	2.520	2.510	2.520	1.876	5,000
2022-05-03	2.470	2.500	2.470	2.470	1.839	15,400
2022-04-29	2.500	2.530	2.500	2.530	1.884	15,000
2022-04-28	2.480	2.500	2.480	2.500	1.861	7,400
2022-04-27	2.500	2.500	2.500	2.500	1.861	36,000
2022-04-26	2.470	2.500	2.470	2.500	1.861	7,200
2022-04-25	2.470	2.500	2.470	2.500	1.861	120,000
2022-04-22	2.500	2.500	2.500	2.500	1.861	140,000
2022-04-21	2.520	2.520	2.460	2.510	1.869	118,000
2022-04-20	2.500	2.530	2.500	2.530	1.884	3,100
2022-04-14	2.460	2.530	2.460	2.530	1.884	23,544
2022-04-13	2.530	2.530	2.520	2.520	1.876	22,000
2022-04-12	2.510	2.620	2.510	2.530	1.884	19,000
2022-04-11	2.530	2.530	2.510	2.520	1.876	126,000
2022-04-08	2.530	2.540	2.530	2.540	1.891	62,500
2022-04-07	2.530	2.530	2.530	2.530	1.884	2,000
2022-03-31	2.500	2.540	2.500	2.540	1.891	205,000
2022-03-30	2.520	2.520	2.500	2.510	1.869	35,100
2022-03-29	2.530	2.530	2.520	2.520	1.876	11,000
2022-03-28	2.530	2.530	2.520	2.530	1.884	33,000
2022-03-25	2.520	2.540	2.520	2.530	1.884	7,000
2022-03-24	2.520	2.520	2.510	2.510	1.869	35,000
2022-03-23	2.520	2.540	2.520	2.520	1.876	6,000
2022-03-22	2.540	2.540	2.510	2.510	1.869	5,000
2022-03-21	2.570	2.570	2.480	2.510	1.869	247,100
2022-03-18	2.520	2.560	2.520	2.560	1.906	10,000
2022-03-17	2.500	2.580	2.500	2.560	1.906	39,015
2022-03-16	2.500	2.550	2.490	2.550	1.898	55,200
2022-03-15	2.510	2.510	2.380	2.500	1.861	327,000
2022-03-14	2.510	2.560	2.500	2.560	1.906	74,600
2022-03-11	2.500	2.570	2.500	2.570	1.913	116,000
2022-03-10	2.560	2.560	2.450	2.560	1.906	300
2022-03-09	2.610	2.610	2.500	2.560	1.906	55,000
2022-03-08	2.600	2.600	2.560	2.600	1.936	7,672,400
2022-03-07	2.560	2.600	2.560	2.600	1.936	27,000
2022-03-03	2.570	2.620	2.570	2.620	1.951	3,300
2022-03-01	2.550	2.620	2.550	2.620	1.951	16,100
2022-02-28	2.570	2.570	2.570	2.570	1.913	21,900
2022-02-25	2.600	2.630	2.570	2.600	1.936	4,100
2022-02-24	2.570	2.570	2.570	2.570	1.913	13,100
2022-02-22	2.560	2.560	2.560	2.560	1.906	24,000
2022-02-16	2.570	2.570	2.570	2.570	1.913	8,010
2022-02-14	2.580	2.580	2.580	2.580	1.921	8,700
2022-02-10	2.630	2.630	2.580	2.580	1.921	31,700
2022-02-09	2.620	2.630	2.620	2.630	1.958	22,000
2022-02-08	2.570	2.570	2.570	2.570	1.913	1,000
2022-02-07	2.580	2.580	2.580	2.580	1.921	1,200
2022-02-04	2.550	2.580	2.550	2.580	1.921	17,100
2022-01-28	2.550	2.550	2.550	2.550	1.898	1,000
2022-01-27	2.550	2.580	2.550	2.550	1.898	6,000
2022-01-26	2.550	2.600	2.550	2.560	1.906	14,600
2022-01-24	2.550	2.630	2.550	2.630	1.958	20,400

← NewerPage 17 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.