Huishang Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.230 | 3.260 | 3.220 | 3.230 | 3.017 | 993,000 |
| 2025-10-23 | 3.250 | 3.250 | 3.210 | 3.230 | 3.017 | 971,153 |
| 2025-10-22 | 3.200 | 3.250 | 3.200 | 3.230 | 3.017 | 2,070,000 |
| 2025-10-21 | 3.210 | 3.250 | 3.210 | 3.230 | 3.017 | 1,023,000 |
| 2025-10-20 | 3.200 | 3.230 | 3.180 | 3.180 | 2.970 | 519,000 |
| 2025-10-17 | 3.240 | 3.240 | 3.150 | 3.170 | 2.961 | 836,000 |
| 2025-10-16 | 3.250 | 3.250 | 3.190 | 3.240 | 3.026 | 935,600 |
| 2025-10-15 | 3.220 | 3.220 | 3.180 | 3.210 | 2.998 | 2,126,300 |
| 2025-10-14 | 3.220 | 3.240 | 3.160 | 3.210 | 2.998 | 1,274,000 |
| 2025-10-13 | 3.180 | 3.220 | 3.100 | 3.220 | 3.008 | 2,428,300 |
| 2025-10-10 | 3.240 | 3.250 | 3.180 | 3.180 | 2.970 | 2,935,000 |
| 2025-10-09 | 3.260 | 3.280 | 3.220 | 3.220 | 3.008 | 1,807,700 |
| 2025-10-08 | 3.260 | 3.260 | 3.230 | 3.250 | 3.036 | 428,400 |
| 2025-10-06 | 3.250 | 3.280 | 3.250 | 3.270 | 3.054 | 325,100 |
| 2025-10-03 | 3.250 | 3.270 | 3.220 | 3.250 | 3.036 | 480,800 |
| 2025-10-02 | 3.260 | 3.270 | 3.220 | 3.240 | 3.026 | 883,700 |
| 2025-09-30 | 3.260 | 3.300 | 3.180 | 3.260 | 3.045 | 2,887,000 |
| 2025-09-29 | 3.210 | 3.280 | 3.190 | 3.250 | 3.036 | 2,038,000 |
| 2025-09-26 | 3.220 | 3.240 | 3.190 | 3.210 | 2.998 | 2,102,300 |
| 2025-09-25 | 3.260 | 3.270 | 3.210 | 3.230 | 3.017 | 1,177,000 |
| 2025-09-24 | 3.270 | 3.300 | 3.240 | 3.250 | 3.036 | 1,248,001 |
| 2025-09-23 | 3.230 | 3.270 | 3.200 | 3.250 | 3.036 | 1,298,000 |
| 2025-09-22 | 3.290 | 3.290 | 3.210 | 3.230 | 3.017 | 2,457,000 |
| 2025-09-19 | 3.360 | 3.360 | 3.250 | 3.280 | 3.064 | 2,571,252 |
| 2025-09-18 | 3.450 | 3.450 | 3.300 | 3.330 | 3.110 | 3,605,200 |
| 2025-09-17 | 3.370 | 3.380 | 3.330 | 3.380 | 3.157 | 1,929,000 |
| 2025-09-16 | 3.390 | 3.390 | 3.350 | 3.370 | 3.148 | 3,580,100 |
| 2025-09-15 | 3.480 | 3.480 | 3.350 | 3.370 | 3.148 | 8,129,800 |
| 2025-09-12 | 3.520 | 3.550 | 3.430 | 3.450 | 3.223 | 5,843,600 |
| 2025-09-11 | 3.500 | 3.530 | 3.460 | 3.530 | 3.297 | 1,516,000 |
| 2025-09-10 | 3.480 | 3.520 | 3.460 | 3.500 | 3.269 | 1,081,900 |
| 2025-09-09 | 3.480 | 3.490 | 3.440 | 3.490 | 3.260 | 2,091,100 |
| 2025-09-08 | 3.540 | 3.560 | 3.470 | 3.470 | 3.241 | 3,401,000 |
| 2025-09-05 | 3.570 | 3.580 | 3.500 | 3.540 | 3.307 | 2,147,000 |
| 2025-09-04 | 3.550 | 3.610 | 3.540 | 3.570 | 3.335 | 1,253,301 |
| 2025-09-03 | 3.600 | 3.640 | 3.560 | 3.570 | 3.335 | 1,125,000 |
| 2025-09-02 | 3.660 | 3.680 | 3.490 | 3.590 | 3.353 | 4,588,100 |
| 2025-09-01 | 3.690 | 3.710 | 3.600 | 3.660 | 3.419 | 4,501,500 |
| 2025-08-29 | 3.560 | 3.700 | 3.550 | 3.690 | 3.447 | 6,354,600 |
| 2025-08-28 | 3.540 | 3.550 | 3.510 | 3.540 | 3.307 | 681,900 |
| 2025-08-27 | 3.570 | 3.580 | 3.520 | 3.530 | 3.297 | 1,948,000 |
| 2025-08-26 | 3.590 | 3.600 | 3.560 | 3.570 | 3.335 | 960,000 |
| 2025-08-25 | 3.500 | 3.610 | 3.480 | 3.590 | 3.353 | 3,885,300 |
| 2025-08-22 | 3.500 | 3.550 | 3.470 | 3.480 | 3.251 | 3,157,100 |
| 2025-08-21 | 3.430 | 3.520 | 3.430 | 3.500 | 3.269 | 1,519,441 |
| 2025-08-20 | 3.450 | 3.480 | 3.410 | 3.440 | 3.213 | 2,352,000 |
| 2025-08-19 | 3.430 | 3.460 | 3.420 | 3.450 | 3.223 | 1,298,800 |
| 2025-08-18 | 3.400 | 3.460 | 3.360 | 3.460 | 3.232 | 2,294,900 |
| 2025-08-15 | 3.460 | 3.460 | 3.370 | 3.380 | 3.157 | 2,131,000 |
| 2025-08-14 | 3.480 | 3.490 | 3.440 | 3.460 | 3.232 | 1,172,600 |
| 2025-08-13 | 3.500 | 3.500 | 3.460 | 3.480 | 3.251 | 751,300 |
| 2025-08-12 | 3.390 | 3.500 | 3.390 | 3.490 | 3.260 | 2,736,300 |
| 2025-08-11 | 3.390 | 3.400 | 3.360 | 3.390 | 3.167 | 961,600 |
| 2025-08-08 | 3.400 | 3.410 | 3.370 | 3.380 | 3.157 | 666,000 |
| 2025-08-07 | 3.390 | 3.420 | 3.380 | 3.400 | 3.176 | 693,400 |
| 2025-08-06 | 3.430 | 3.440 | 3.370 | 3.390 | 3.167 | 694,000 |
| 2025-08-05 | 3.380 | 3.460 | 3.350 | 3.460 | 3.232 | 1,869,000 |
| 2025-08-04 | 3.280 | 3.380 | 3.280 | 3.380 | 3.157 | 1,260,000 |
| 2025-08-01 | 3.300 | 3.310 | 3.280 | 3.280 | 3.064 | 1,299,500 |
| 2025-07-31 | 3.380 | 3.380 | 3.290 | 3.300 | 3.082 | 915,700 |
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.