Huishang Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.380 | 3.380 | 3.290 | 3.300 | 3.082 | 915,700 |
| 2025-07-30 | 3.310 | 3.380 | 3.300 | 3.380 | 3.157 | 2,962,000 |
| 2025-07-29 | 3.340 | 3.360 | 3.280 | 3.320 | 3.101 | 3,685,000 |
| 2025-07-28 | 3.360 | 3.440 | 3.330 | 3.360 | 3.138 | 2,617,000 |
| 2025-07-25 | 3.420 | 3.460 | 3.350 | 3.370 | 3.148 | 4,252,000 |
| 2025-07-24 | 3.420 | 3.440 | 3.380 | 3.420 | 3.195 | 2,733,000 |
| 2025-07-23 | 3.400 | 3.460 | 3.390 | 3.420 | 3.195 | 1,988,300 |
| 2025-07-22 | 3.390 | 3.420 | 3.370 | 3.400 | 3.176 | 1,524,000 |
| 2025-07-21 | 3.400 | 3.440 | 3.370 | 3.390 | 3.167 | 2,268,300 |
| 2025-07-18 | 3.430 | 3.440 | 3.380 | 3.410 | 3.185 | 2,511,000 |
| 2025-07-17 | 3.500 | 3.500 | 3.390 | 3.410 | 3.185 | 2,921,301 |
| 2025-07-16 | 3.570 | 3.570 | 3.460 | 3.490 | 3.260 | 1,365,000 |
| 2025-07-15 | 3.640 | 3.640 | 3.500 | 3.500 | 3.269 | 2,346,000 |
| 2025-07-14 | 3.640 | 3.640 | 3.540 | 3.580 | 3.344 | 1,178,000 |
| 2025-07-11 | 3.640 | 3.640 | 3.520 | 3.550 | 3.316 | 3,049,000 |
| 2025-07-10 | 3.570 | 3.710 | 3.550 | 3.650 | 3.409 | 3,371,000 |
| 2025-07-09 | 3.510 | 3.570 | 3.430 | 3.570 | 3.335 | 2,480,300 |
| 2025-07-08 | 3.450 | 3.490 | 3.450 | 3.490 | 3.260 | 1,163,700 |
| 2025-07-07 | 3.510 | 3.520 | 3.430 | 3.450 | 3.223 | 2,239,000 |
| 2025-07-04 | 3.510 | 3.550 | 3.480 | 3.510 | 3.279 | 2,172,000 |
| 2025-07-03 | 3.660 | 3.660 | 3.480 | 3.510 | 3.279 | 4,678,100 |
| 2025-07-02 | 3.890 | 3.920 | 3.770 | 3.830 | 3.363 | 4,769,000 |
| 2025-06-30 | 3.850 | 3.900 | 3.810 | 3.860 | 3.389 | 4,842,400 |
| 2025-06-27 | 3.860 | 3.920 | 3.790 | 3.840 | 3.371 | 4,348,200 |
| 2025-06-26 | 3.700 | 3.870 | 3.680 | 3.860 | 3.389 | 4,071,000 |
| 2025-06-25 | 3.700 | 3.700 | 3.640 | 3.700 | 3.249 | 1,513,900 |
| 2025-06-24 | 3.620 | 3.640 | 3.610 | 3.630 | 3.187 | 1,150,100 |
| 2025-06-23 | 3.530 | 3.600 | 3.510 | 3.560 | 3.126 | 2,067,200 |
| 2025-06-20 | 3.480 | 3.540 | 3.460 | 3.540 | 3.108 | 1,878,000 |
| 2025-06-19 | 3.540 | 3.540 | 3.400 | 3.450 | 3.029 | 3,970,100 |
| 2025-06-18 | 3.480 | 3.540 | 3.470 | 3.540 | 3.108 | 2,796,000 |
| 2025-06-17 | 3.520 | 3.570 | 3.460 | 3.480 | 3.055 | 1,444,400 |
| 2025-06-16 | 3.640 | 3.640 | 3.490 | 3.560 | 3.126 | 1,948,100 |
| 2025-06-13 | 3.580 | 3.670 | 3.520 | 3.540 | 3.108 | 2,590,500 |
| 2025-06-12 | 3.490 | 3.600 | 3.490 | 3.580 | 3.143 | 4,989,600 |
| 2025-06-11 | 3.430 | 3.520 | 3.430 | 3.480 | 3.055 | 3,522,000 |
| 2025-06-10 | 3.450 | 3.470 | 3.410 | 3.420 | 3.003 | 3,632,900 |
| 2025-06-09 | 3.330 | 3.440 | 3.320 | 3.430 | 3.011 | 3,555,300 |
| 2025-06-06 | 3.280 | 3.320 | 3.270 | 3.300 | 2.897 | 538,000 |
| 2025-06-05 | 3.270 | 3.300 | 3.240 | 3.280 | 2.880 | 1,592,200 |
| 2025-06-04 | 3.190 | 3.280 | 3.190 | 3.260 | 2.862 | 2,120,300 |
| 2025-06-03 | 3.150 | 3.230 | 3.130 | 3.200 | 2.810 | 4,772,500 |
| 2025-06-02 | 3.140 | 3.140 | 3.060 | 3.130 | 2.748 | 1,743,000 |
| 2025-05-30 | 3.170 | 3.170 | 3.130 | 3.140 | 2.757 | 1,670,010 |
| 2025-05-29 | 3.180 | 3.180 | 3.130 | 3.140 | 2.757 | 1,338,000 |
| 2025-05-28 | 3.130 | 3.150 | 3.100 | 3.120 | 2.739 | 1,811,000 |
| 2025-05-27 | 3.130 | 3.160 | 3.120 | 3.140 | 2.757 | 828,200 |
| 2025-05-26 | 3.120 | 3.140 | 3.110 | 3.130 | 2.748 | 2,278,000 |
| 2025-05-23 | 3.140 | 3.160 | 3.120 | 3.140 | 2.757 | 2,215,000 |
| 2025-05-22 | 3.160 | 3.170 | 3.120 | 3.150 | 2.766 | 2,377,600 |
| 2025-05-21 | 3.180 | 3.180 | 3.140 | 3.150 | 2.766 | 2,495,700 |
| 2025-05-20 | 3.110 | 3.200 | 3.110 | 3.170 | 2.783 | 3,366,500 |
| 2025-05-19 | 3.000 | 3.110 | 2.970 | 3.100 | 2.722 | 5,519,800 |
| 2025-05-16 | 2.980 | 2.990 | 2.950 | 2.990 | 2.625 | 1,877,000 |
| 2025-05-15 | 3.010 | 3.070 | 2.960 | 2.970 | 2.608 | 2,474,400 |
| 2025-05-14 | 2.950 | 3.010 | 2.930 | 2.990 | 2.625 | 3,511,000 |
| 2025-05-13 | 2.940 | 2.960 | 2.920 | 2.950 | 2.590 | 3,054,000 |
| 2025-05-12 | 2.910 | 2.940 | 2.910 | 2.940 | 2.581 | 3,010,100 |
| 2025-05-09 | 2.900 | 2.920 | 2.880 | 2.910 | 2.555 | 1,175,000 |
| 2025-05-08 | 2.900 | 2.940 | 2.900 | 2.930 | 2.572 | 1,410,100 |
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.