Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.940	5.030	4.910	4.960	4.633	18,162,949
2026-04-23	5.030	5.040	4.910	4.930	4.605	9,199,000
2026-04-22	5.010	5.010	4.920	4.990	4.661	18,429,000
2026-04-21	4.900	5.020	4.860	4.990	4.661	7,708,200
2026-04-20	4.950	5.030	4.890	4.900	4.577	12,536,100
2026-04-17	4.850	4.950	4.810	4.950	4.624	6,715,000
2026-04-16	4.920	4.920	4.800	4.880	4.558	7,861,000
2026-04-15	4.850	4.920	4.790	4.920	4.596	10,542,450
2026-04-14	4.870	4.930	4.850	4.910	4.586	7,681,199
2026-04-13	4.900	4.920	4.850	4.870	4.549	4,501,100
2026-04-10	4.890	4.910	4.820	4.900	4.577	5,822,061
2026-04-09	4.890	4.970	4.780	4.830	4.512	25,403,801
2026-04-08	4.770	4.890	4.690	4.880	4.558	10,380,400
2026-04-02	4.640	4.770	4.610	4.770	4.456	11,574,300
2026-04-01	4.620	4.710	4.580	4.620	4.315	10,707,500
2026-03-31	4.620	4.670	4.540	4.600	4.297	10,084,100
2026-03-30	4.500	4.610	4.450	4.600	4.297	9,070,200
2026-03-27	4.360	4.580	4.300	4.490	4.194	23,215,400
2026-03-26	4.390	4.470	4.370	4.440	4.147	14,925,000
2026-03-25	4.220	4.390	4.220	4.370	4.082	9,450,600
2026-03-24	4.120	4.230	4.080	4.220	3.942	13,486,000
2026-03-23	4.120	4.140	4.040	4.120	3.848	23,355,199
2026-03-20	4.230	4.250	4.130	4.160	3.886	9,892,190
2026-03-19	4.270	4.280	4.210	4.230	3.951	8,845,400
2026-03-18	4.220	4.340	4.220	4.260	3.979	16,421,100
2026-03-17	4.260	4.300	4.190	4.200	3.923	14,547,600
2026-03-16	4.350	4.430	4.240	4.260	3.979	93,010,898
2026-03-13	4.250	4.450	4.230	4.330	4.045	31,652,500
2026-03-12	4.210	4.300	4.170	4.280	3.998	27,430,500
2026-03-11	4.140	4.290	4.100	4.200	3.923	33,779,898
2026-03-10	4.100	4.200	4.080	4.100	3.830	30,336,301
2026-03-09	3.870	4.100	3.740	4.070	3.802	69,627,602
2026-03-06	3.700	3.770	3.670	3.750	3.503	3,284,080
2026-03-05	3.710	3.750	3.650	3.690	3.447	6,044,800
2026-03-04	3.800	3.800	3.670	3.700	3.456	4,945,301
2026-03-03	3.860	3.860	3.770	3.780	3.531	4,604,900
2026-03-02	3.870	3.870	3.790	3.820	3.568	6,143,000
2026-02-27	3.900	3.900	3.830	3.900	3.643	4,007,000
2026-02-26	3.870	3.890	3.810	3.870	3.615	6,885,500
2026-02-25	3.910	3.920	3.860	3.900	3.643	7,701,229
2026-02-24	3.990	4.000	3.890	3.920	3.662	7,041,000
2026-02-23	4.000	4.060	3.960	4.000	3.736	4,483,400
2026-02-20	4.020	4.030	3.940	4.010	3.746	2,901,500
2026-02-16	4.000	4.040	3.920	4.020	3.755	8,691,300
2026-02-13	3.990	3.990	3.840	3.910	3.652	9,184,600
2026-02-12	3.890	4.000	3.830	3.990	3.727	9,432,700
2026-02-11	3.740	3.900	3.720	3.890	3.634	63,716,898
2026-02-10	3.700	3.720	3.660	3.710	3.465	4,795,100
2026-02-09	3.610	3.730	3.570	3.670	3.428	11,371,000
2026-02-06	3.620	3.650	3.590	3.610	3.372	4,884,600
2026-02-05	3.580	3.650	3.540	3.620	3.381	7,798,000
2026-02-04	3.490	3.620	3.480	3.600	3.363	7,969,300
2026-02-03	3.380	3.500	3.380	3.470	3.241	9,402,000
2026-02-02	3.460	3.460	3.400	3.420	3.195	11,282,300
2026-01-30	3.480	3.500	3.420	3.450	3.223	6,435,000
2026-01-29	3.440	3.500	3.410	3.480	3.251	12,888,000
2026-01-28	3.340	3.450	3.300	3.410	3.185	11,687,400
2026-01-27	3.310	3.340	3.300	3.300	3.082	6,131,400
2026-01-26	3.280	3.370	3.270	3.310	3.092	7,020,000
2026-01-23	3.280	3.320	3.250	3.270	3.054	5,248,000

← NewerPage 3 of 5 · 245 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.