Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.910	2.950	2.910	2.930	2.572	1,736,800
2025-05-06	2.910	2.950	2.890	2.910	2.555	1,816,000
2025-05-02	2.910	2.940	2.900	2.910	2.555	1,362,000
2025-04-30	2.910	2.980	2.900	2.910	2.555	3,231,100
2025-04-29	2.940	2.950	2.900	2.920	2.564	2,604,000
2025-04-28	2.940	2.950	2.900	2.930	2.572	1,298,500
2025-04-25	2.950	2.960	2.880	2.930	2.572	2,418,000
2025-04-24	2.890	2.920	2.890	2.900	2.546	2,406,300
2025-04-23	2.830	2.920	2.820	2.890	2.537	3,540,400
2025-04-22	2.740	2.810	2.730	2.810	2.467	1,723,900
2025-04-17	2.730	2.750	2.710	2.740	2.406	1,408,300
2025-04-16	2.690	2.750	2.670	2.730	2.397	2,243,200
2025-04-15	2.640	2.690	2.620	2.680	2.353	1,544,500
2025-04-14	2.560	2.640	2.560	2.620	2.300	3,435,500
2025-04-11	2.480	2.560	2.470	2.560	2.248	1,650,200
2025-04-10	2.550	2.570	2.470	2.500	2.195	1,416,000
2025-04-09	2.380	2.500	2.340	2.490	2.186	3,100,000
2025-04-08	2.400	2.460	2.370	2.400	2.107	5,160,600
2025-04-07	2.560	2.580	2.340	2.370	2.081	8,099,000
2025-04-03	2.640	2.670	2.620	2.650	2.327	4,795,000
2025-04-02	2.650	2.650	2.640	2.650	2.327	6,407,000
2025-04-01	2.650	2.650	2.640	2.650	2.327	4,534,000
2025-03-31	2.650	2.720	2.630	2.640	2.318	5,765,000
2025-03-28	2.780	2.790	2.630	2.630	2.309	18,534,000
2025-03-27	2.620	2.660	2.620	2.640	2.318	1,170,200
2025-03-26	2.650	2.650	2.600	2.640	2.318	1,846,300
2025-03-25	2.660	2.670	2.630	2.650	2.327	2,159,100
2025-03-24	2.650	2.660	2.620	2.640	2.318	1,941,300
2025-03-21	2.600	2.660	2.600	2.640	2.318	880,200
2025-03-20	2.640	2.650	2.600	2.620	2.300	2,154,000
2025-03-19	2.650	2.680	2.630	2.650	2.327	1,194,300
2025-03-18	2.650	2.670	2.640	2.650	2.327	1,975,000
2025-03-17	2.650	2.670	2.630	2.640	2.318	2,217,000
2025-03-14	2.600	2.630	2.590	2.620	2.300	1,551,800
2025-03-13	2.590	2.600	2.570	2.580	2.265	487,000
2025-03-12	2.590	2.600	2.560	2.590	2.274	325,000
2025-03-11	2.600	2.600	2.560	2.590	2.274	558,400
2025-03-10	2.580	2.610	2.570	2.610	2.292	316,000
2025-03-07	2.580	2.630	2.580	2.590	2.274	791,100
2025-03-06	2.580	2.590	2.550	2.580	2.265	1,062,000
2025-03-05	2.540	2.600	2.540	2.580	2.265	616,000
2025-03-04	2.520	2.550	2.510	2.520	2.213	508,000
2025-03-03	2.590	2.600	2.520	2.520	2.213	1,198,000
2025-02-28	2.540	2.600	2.540	2.590	2.274	519,000
2025-02-27	2.620	2.620	2.560	2.580	2.265	1,414,400
2025-02-26	2.600	2.640	2.570	2.620	2.300	854,400
2025-02-25	2.630	2.680	2.600	2.600	2.283	1,020,000
2025-02-24	2.650	2.680	2.590	2.630	2.309	2,345,000
2025-02-21	2.610	2.660	2.590	2.620	2.300	1,067,000
2025-02-20	2.600	2.690	2.530	2.630	2.309	3,023,500
2025-02-19	2.550	2.570	2.520	2.560	2.248	394,000
2025-02-18	2.550	2.550	2.520	2.540	2.230	379,300
2025-02-17	2.540	2.550	2.510	2.550	2.239	411,000
2025-02-14	2.500	2.540	2.500	2.540	2.230	461,200
2025-02-13	2.540	2.570	2.500	2.510	2.204	821,000
2025-02-12	2.550	2.550	2.530	2.540	2.230	185,500
2025-02-11	2.530	2.550	2.520	2.550	2.239	83,200
2025-02-10	2.550	2.580	2.490	2.560	2.248	160,600
2025-02-07	2.530	2.570	2.530	2.550	2.239	316,000
2025-02-06	2.520	2.540	2.520	2.530	2.221	147,200

← NewerPage 7 of 18 · 1,078 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.