Huishang Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.280 | 3.300 | 3.250 | 3.270 | 3.054 | 7,857,152 |
| 2026-01-21 | 3.290 | 3.310 | 3.270 | 3.290 | 3.073 | 6,173,000 |
| 2026-01-20 | 3.280 | 3.320 | 3.250 | 3.280 | 3.064 | 15,306,000 |
| 2026-01-19 | 3.330 | 3.370 | 3.260 | 3.270 | 3.054 | 16,469,000 |
| 2026-01-16 | 3.300 | 3.300 | 3.270 | 3.270 | 3.054 | 6,042,200 |
| 2026-01-15 | 3.320 | 3.320 | 3.250 | 3.280 | 3.064 | 9,259,000 |
| 2026-01-14 | 3.320 | 3.330 | 3.260 | 3.300 | 3.082 | 8,962,200 |
| 2026-01-13 | 3.300 | 3.320 | 3.280 | 3.290 | 3.073 | 9,363,000 |
| 2026-01-12 | 3.330 | 3.330 | 3.270 | 3.290 | 3.073 | 6,056,000 |
| 2026-01-09 | 3.310 | 3.370 | 3.290 | 3.310 | 3.092 | 6,134,000 |
| 2026-01-08 | 3.330 | 3.330 | 3.260 | 3.300 | 3.082 | 6,185,000 |
| 2026-01-07 | 3.300 | 3.340 | 3.290 | 3.320 | 3.101 | 9,479,000 |
| 2026-01-06 | 3.270 | 3.310 | 3.260 | 3.290 | 3.073 | 7,777,500 |
| 2026-01-05 | 3.270 | 3.360 | 3.260 | 3.270 | 3.054 | 12,794,900 |
| 2026-01-02 | 3.240 | 3.280 | 3.180 | 3.270 | 3.054 | 2,686,300 |
| 2025-12-31 | 3.200 | 3.220 | 3.180 | 3.200 | 2.989 | 4,453,100 |
| 2025-12-30 | 3.230 | 3.240 | 3.200 | 3.200 | 2.989 | 4,721,000 |
| 2025-12-29 | 3.230 | 3.280 | 3.220 | 3.230 | 3.017 | 5,823,000 |
| 2025-12-24 | 3.230 | 3.250 | 3.200 | 3.200 | 2.989 | 2,561,061 |
| 2025-12-23 | 3.210 | 3.290 | 3.210 | 3.260 | 3.045 | 9,110,200 |
| 2025-12-22 | 3.190 | 3.230 | 3.170 | 3.200 | 2.989 | 4,142,650 |
| 2025-12-19 | 3.230 | 3.240 | 3.190 | 3.190 | 2.980 | 7,540,154 |
| 2025-12-18 | 3.180 | 3.200 | 3.150 | 3.200 | 2.989 | 4,419,200 |
| 2025-12-17 | 3.210 | 3.210 | 3.160 | 3.190 | 2.980 | 3,558,200 |
| 2025-12-16 | 3.310 | 3.310 | 3.180 | 3.200 | 2.989 | 7,865,000 |
| 2025-12-15 | 3.280 | 3.280 | 3.190 | 3.210 | 2.998 | 7,663,100 |
| 2025-12-12 | 3.300 | 3.300 | 3.230 | 3.250 | 3.036 | 7,876,000 |
| 2025-12-11 | 3.330 | 3.330 | 3.240 | 3.250 | 3.036 | 10,065,000 |
| 2025-12-10 | 3.320 | 3.350 | 3.270 | 3.300 | 3.082 | 6,673,300 |
| 2025-12-09 | 3.330 | 3.350 | 3.290 | 3.310 | 3.092 | 9,867,200 |
| 2025-12-08 | 3.410 | 3.470 | 3.330 | 3.350 | 3.129 | 9,839,100 |
| 2025-12-05 | 3.470 | 3.470 | 3.370 | 3.390 | 3.167 | 5,815,000 |
| 2025-12-04 | 3.440 | 3.440 | 3.370 | 3.410 | 3.185 | 8,202,000 |
| 2025-12-03 | 3.450 | 3.480 | 3.400 | 3.420 | 3.195 | 7,505,004 |
| 2025-12-02 | 3.490 | 3.490 | 3.420 | 3.440 | 3.213 | 8,641,000 |
| 2025-12-01 | 3.450 | 3.530 | 3.440 | 3.470 | 3.241 | 12,993,000 |
| 2025-11-28 | 3.540 | 3.540 | 3.420 | 3.430 | 3.204 | 9,038,200 |
| 2025-11-27 | 3.590 | 3.620 | 3.510 | 3.520 | 3.288 | 8,359,000 |
| 2025-11-26 | 3.640 | 3.640 | 3.540 | 3.590 | 3.353 | 15,726,000 |
| 2025-11-25 | 3.600 | 3.600 | 3.510 | 3.530 | 3.297 | 13,612,000 |
| 2025-11-24 | 3.650 | 3.650 | 3.540 | 3.570 | 3.335 | 10,573,100 |
| 2025-11-21 | 3.700 | 3.700 | 3.520 | 3.610 | 3.372 | 17,457,551 |
| 2025-11-20 | 3.710 | 3.820 | 3.650 | 3.700 | 3.456 | 20,661,000 |
| 2025-11-19 | 3.630 | 3.680 | 3.610 | 3.670 | 3.428 | 15,908,210 |
| 2025-11-18 | 3.630 | 3.670 | 3.590 | 3.630 | 3.391 | 17,307,000 |
| 2025-11-17 | 3.600 | 3.640 | 3.580 | 3.620 | 3.381 | 20,791,600 |
| 2025-11-14 | 3.620 | 3.650 | 3.540 | 3.560 | 3.325 | 11,313,000 |
| 2025-11-13 | 3.610 | 3.650 | 3.580 | 3.620 | 3.381 | 9,689,200 |
| 2025-11-12 | 3.700 | 3.710 | 3.590 | 3.620 | 3.381 | 10,420,500 |
| 2025-11-11 | 3.720 | 3.720 | 3.640 | 3.700 | 3.456 | 13,086,300 |
| 2025-11-10 | 3.650 | 3.730 | 3.650 | 3.710 | 3.465 | 16,571,199 |
| 2025-11-07 | 3.670 | 3.680 | 3.630 | 3.640 | 3.400 | 5,793,400 |
| 2025-11-06 | 3.660 | 3.750 | 3.610 | 3.660 | 3.419 | 14,633,000 |
| 2025-11-05 | 3.460 | 3.640 | 3.460 | 3.610 | 3.372 | 11,068,000 |
| 2025-11-04 | 3.500 | 3.610 | 3.410 | 3.500 | 3.269 | 11,445,100 |
| 2025-11-03 | 3.320 | 3.540 | 3.320 | 3.490 | 3.260 | 7,150,000 |
| 2025-10-31 | 3.330 | 3.470 | 3.310 | 3.340 | 3.120 | 6,924,870 |
| 2025-10-30 | 3.290 | 3.330 | 3.260 | 3.330 | 3.110 | 1,981,000 |
| 2025-10-28 | 3.250 | 3.310 | 3.240 | 3.260 | 3.045 | 2,636,000 |
| 2025-10-27 | 3.230 | 3.290 | 3.230 | 3.250 | 3.036 | 1,796,000 |
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.