Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.560	2.580	2.550	2.550	1.898	15,000
2022-01-18	2.560	2.580	2.530	2.560	1.906	100
2022-01-14	2.550	2.560	2.550	2.560	1.906	13,000
2022-01-13	2.560	2.580	2.560	2.560	1.906	9,000
2022-01-12	2.560	2.560	2.560	2.560	1.906	27,000
2022-01-11	2.560	2.560	2.560	2.560	1.906	20,000
2022-01-10	2.540	2.560	2.540	2.560	1.906	2,000
2022-01-07	2.560	2.560	2.550	2.550	1.898	23,000
2022-01-06	2.570	2.570	2.570	2.570	1.913	7,100
2022-01-05	2.630	2.630	2.580	2.580	1.921	6,000
2022-01-04	2.570	2.630	2.570	2.630	1.958	5,000
2022-01-03	2.570	2.600	2.570	2.600	1.936	2,100
2021-12-31	2.610	2.610	2.610	2.610	1.943	9,000
2021-12-30	2.570	2.600	2.560	2.590	1.928	64,900
2021-12-29	2.570	2.640	2.570	2.640	1.965	466,000
2021-12-28	2.620	2.630	2.560	2.590	1.928	7,300
2021-12-24	2.620	2.640	2.560	2.620	1.951	100
2021-12-23	2.570	2.630	2.550	2.620	1.951	23,918
2021-12-21	2.590	2.590	2.550	2.590	1.928	400
2021-12-20	2.560	2.590	2.560	2.590	1.928	15,000
2021-12-17	2.560	2.600	2.550	2.580	1.921	462,100
2021-12-16	2.590	2.590	2.550	2.590	1.928	141,300
2021-12-15	2.560	2.590	2.540	2.590	1.928	63,000
2021-12-14	2.640	2.640	2.560	2.600	1.936	118,000
2021-12-13	2.600	2.600	2.560	2.600	1.936	12,000
2021-12-10	2.550	2.590	2.540	2.590	1.928	96,000
2021-12-09	2.600	2.600	2.550	2.590	1.928	58,000
2021-12-08	2.550	2.600	2.550	2.600	1.936	12,100
2021-12-06	2.570	2.600	2.570	2.600	1.936	4,700
2021-12-03	2.570	2.610	2.560	2.600	1.936	19,000
2021-12-02	2.590	2.640	2.590	2.640	1.965	48,354
2021-11-30	2.610	2.630	2.560	2.610	1.943	100
2021-11-29	2.600	2.610	2.550	2.610	1.943	15,000
2021-11-24	2.560	2.610	2.550	2.610	1.943	19,000
2021-11-23	2.560	2.620	2.550	2.600	1.936	68,000
2021-11-22	2.540	2.620	2.540	2.620	1.951	164,000
2021-11-19	2.560	2.630	2.520	2.570	1.913	315,500
2021-11-18	2.560	2.600	2.550	2.600	1.936	184,000
2021-11-17	2.640	2.640	2.580	2.590	1.928	105,000
2021-11-16	2.650	2.650	2.620	2.650	1.973	65,000
2021-11-15	2.650	2.650	2.640	2.640	1.965	184,000
2021-11-12	2.590	2.650	2.590	2.650	1.973	86,000
2021-11-11	2.650	2.670	2.630	2.640	1.965	885,000
2021-11-10	2.650	2.650	2.570	2.650	1.973	83,000
2021-11-09	2.560	2.650	2.560	2.650	1.973	331,800
2021-11-08	2.560	2.560	2.560	2.560	1.906	10,100
2021-11-05	2.590	2.590	2.540	2.540	1.891	47,000
2021-11-04	2.620	2.620	2.590	2.590	1.928	141,900
2021-11-03	2.650	2.660	2.610	2.610	1.943	78,300
2021-11-02	2.650	2.660	2.610	2.650	1.973	94,000
2021-11-01	2.650	2.660	2.600	2.650	1.973	96,000
2021-10-29	2.680	2.690	2.580	2.650	1.973	139,600
2021-10-28	2.540	2.600	2.540	2.600	1.936	38,571,000
2021-10-27	2.580	2.580	2.560	2.560	1.906	4,100
2021-10-26	2.550	2.560	2.550	2.560	1.906	12,600
2021-10-25	2.550	2.560	2.530	2.560	1.906	91,000
2021-10-22	2.550	2.560	2.530	2.560	1.906	241,000
2021-10-21	2.560	2.560	2.550	2.560	1.906	37,600
2021-10-20	2.560	2.560	2.550	2.560	1.906	40,200
2021-10-19	2.550	2.560	2.540	2.560	1.906	205,000

← NewerPage 18 of 19 · 1,081 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.