Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.820	4.950	4.810	4.900	4.900	4,627,130
2026-07-22	4.710	4.840	4.680	4.820	4.820	4,976,671
2026-07-21	4.800	4.880	4.750	4.780	4.780	7,782,000
2026-07-20	4.650	4.760	4.610	4.750	4.750	2,848,000
2026-07-17	4.770	4.800	4.530	4.580	4.580	7,670,000
2026-07-16	4.680	4.760	4.650	4.730	4.730	3,715,004
2026-07-15	4.600	4.670	4.560	4.650	4.650	3,485,220
2026-07-14	4.600	4.640	4.530	4.570	4.570	3,500,780
2026-07-13	4.520	4.620	4.500	4.600	4.600	3,413,000
2026-07-10	4.570	4.580	4.500	4.540	4.540	3,053,000
2026-07-09	4.480	4.570	4.400	4.490	4.490	3,004,000
2026-07-08	4.440	4.560	4.440	4.520	4.520	6,850,066
2026-07-07	4.380	4.440	4.330	4.440	4.440	5,402,000
2026-07-06	4.370	4.400	4.190	4.380	4.380	6,426,000
2026-07-03	4.440	4.560	4.430	4.530	4.231	9,041,000
2026-07-02	4.330	4.480	4.320	4.360	4.073	10,866,000
2026-06-30	4.480	4.480	4.300	4.320	4.035	12,827,200
2026-06-29	4.480	4.540	4.450	4.530	4.231	7,026,310
2026-06-26	4.540	4.580	4.470	4.540	4.241	4,660,439
2026-06-25	4.670	4.760	4.460	4.530	4.231	15,094,000
2026-06-24	4.900	4.900	4.660	4.690	4.381	10,002,360
2026-06-23	4.860	4.950	4.830	4.900	4.577	6,949,480
2026-06-22	4.920	4.950	4.830	4.890	4.568	9,052,699
2026-06-18	4.980	5.030	4.910	4.950	4.624	6,655,199
2026-06-17	5.110	5.150	4.950	4.970	4.642	8,981,955
2026-06-16	5.200	5.210	5.040	5.110	4.773	5,490,000
2026-06-15	5.330	5.490	5.150	5.200	4.857	7,111,100
2026-06-12	5.170	5.310	5.090	5.310	4.960	4,499,000
2026-06-11	5.260	5.360	5.080	5.130	4.792	7,005,789
2026-06-10	5.030	5.350	4.990	5.340	4.988	28,490,471
2026-06-09	5.060	5.140	5.000	5.020	4.689	13,642,140
2026-06-08	5.090	5.150	5.020	5.060	4.726	9,643,000
2026-06-05	4.960	5.100	4.950	5.090	4.754	12,342,550
2026-06-04	4.970	5.010	4.920	4.950	4.624	8,577,400
2026-06-03	4.930	4.980	4.930	4.970	4.642	10,038,000
2026-06-02	4.940	5.040	4.940	4.960	4.633	17,372,000
2026-06-01	4.870	4.980	4.860	4.950	4.624	5,760,000
2026-05-29	4.920	4.960	4.820	4.850	4.530	13,051,160
2026-05-28	4.950	5.000	4.810	5.000	4.670	18,132,199
2026-05-27	4.880	5.010	4.870	4.980	4.652	9,295,000
2026-05-26	5.000	5.080	4.810	4.990	4.661	19,477,301
2026-05-22	5.060	5.060	4.950	5.020	4.689	13,817,450
2026-05-21	5.080	5.080	5.020	5.040	4.708	7,195,509
2026-05-20	5.130	5.130	5.020	5.070	4.736	3,838,000
2026-05-19	5.080	5.140	5.040	5.100	4.764	9,225,735
2026-05-18	5.160	5.180	5.030	5.100	4.764	8,734,100
2026-05-15	5.020	5.160	5.000	5.160	4.820	18,112,100
2026-05-14	5.010	5.080	5.010	5.040	4.708	15,324,000
2026-05-13	5.060	5.100	4.990	5.040	4.708	14,920,000
2026-05-12	5.120	5.160	5.050	5.090	4.754	7,533,100
2026-05-11	5.060	5.130	5.060	5.120	4.782	15,533,200
2026-05-08	5.060	5.120	5.020	5.100	4.764	16,371,370
2026-05-07	5.080	5.100	5.020	5.100	4.764	13,737,560
2026-05-06	5.100	5.120	4.930	5.070	4.736	36,453,000
2026-05-05	5.030	5.160	4.930	5.070	4.736	6,147,200
2026-05-04	5.120	5.120	4.990	5.030	4.698	4,531,040
2026-04-30	5.250	5.280	5.110	5.140	4.801	8,222,502
2026-04-29	5.190	5.250	5.120	5.250	4.904	15,134,900
2026-04-28	5.000	5.200	4.970	5.190	4.848	29,018,400
2026-04-27	4.960	5.040	4.940	5.020	4.689	11,688,300

← NewerPage 2 of 18 · 1,079 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.