Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.510	2.530	2.500	2.520	2.213	229,500
2025-02-04	2.460	2.530	2.460	2.530	2.221	705,000
2025-02-03	2.470	2.480	2.440	2.460	2.160	328,000
2025-01-28	2.470	2.470	2.470	2.470	2.169	51,000
2025-01-27	2.450	2.500	2.450	2.500	2.195	547,000
2025-01-24	2.450	2.460	2.430	2.460	2.160	165,300
2025-01-23	2.450	2.460	2.400	2.450	2.151	336,300
2025-01-22	2.460	2.480	2.340	2.450	2.151	271,000
2025-01-21	2.450	2.460	2.440	2.440	2.142	150,700
2025-01-20	2.450	2.480	2.450	2.450	2.151	88,000
2025-01-17	2.420	2.470	2.420	2.450	2.151	132,500
2025-01-16	2.400	2.440	2.400	2.440	2.142	134,000
2025-01-15	2.430	2.430	2.380	2.410	2.116	201,000
2025-01-14	2.420	2.430	2.370	2.430	2.133	56,000
2025-01-13	2.400	2.400	2.320	2.400	2.107	253,000
2025-01-10	2.410	2.410	2.370	2.400	2.107	180,000
2025-01-09	2.410	2.480	2.400	2.400	2.107	133,000
2025-01-08	2.430	2.430	2.370	2.410	2.116	343,000
2025-01-07	2.430	2.430	2.380	2.400	2.107	75,100
2025-01-06	2.400	2.430	2.400	2.430	2.133	298,000
2025-01-03	2.400	2.440	2.400	2.430	2.133	136,200
2025-01-02	2.450	2.450	2.420	2.420	2.125	111,000
2024-12-31	2.450	2.530	2.440	2.470	2.169	181,000
2024-12-30	2.420	2.460	2.420	2.450	2.151	234,000
2024-12-27	2.450	2.470	2.410	2.450	2.151	498,000
2024-12-24	2.410	2.470	2.400	2.470	2.169	175,000
2024-12-23	2.380	2.430	2.380	2.400	2.107	552,000
2024-12-20	2.360	2.420	2.360	2.400	2.107	456,000
2024-12-19	2.360	2.360	2.360	2.360	2.072	9,000
2024-12-18	2.350	2.400	2.350	2.380	2.090	228,000
2024-12-17	2.380	2.410	2.380	2.410	2.116	57,000
2024-12-16	2.400	2.400	2.360	2.390	2.098	183,000
2024-12-13	2.390	2.400	2.350	2.400	2.107	41,000
2024-12-12	2.420	2.420	2.400	2.410	2.116	226,100
2024-12-11	2.400	2.440	2.380	2.410	2.116	154,000
2024-12-10	2.420	2.550	2.410	2.450	2.151	738,300
2024-12-09	2.390	2.400	2.340	2.400	2.107	146,000
2024-12-06	2.360	2.380	2.330	2.370	2.081	230,000
2024-12-05	2.290	2.370	2.290	2.370	2.081	21,000
2024-12-04	2.300	2.350	2.290	2.350	2.063	59,000
2024-12-03	2.290	2.310	2.280	2.310	2.028	76,400
2024-12-02	2.230	2.300	2.230	2.250	1.975	292,000
2024-11-29	2.230	2.250	2.230	2.230	1.958	244,000
2024-11-28	2.240	2.250	2.220	2.230	1.958	259,000
2024-11-27	2.240	2.270	2.220	2.270	1.993	110,000
2024-11-26	2.230	2.270	2.220	2.260	1.984	171,000
2024-11-25	2.260	2.300	2.240	2.300	2.019	183,100
2024-11-22	2.290	2.290	2.240	2.260	1.984	336,000
2024-11-21	2.340	2.340	2.300	2.300	2.019	78,000
2024-11-20	2.300	2.400	2.290	2.390	2.098	232,000
2024-11-19	2.270	2.320	2.270	2.320	2.037	100,000
2024-11-18	2.260	2.310	2.260	2.300	2.019	118,000
2024-11-15	2.280	2.300	2.280	2.290	2.011	165,000
2024-11-14	2.270	2.300	2.260	2.260	1.984	199,000
2024-11-13	2.360	2.360	2.270	2.340	2.054	244,000
2024-11-12	2.380	2.380	2.320	2.360	2.072	161,100
2024-11-11	2.410	2.410	2.380	2.380	2.090	93,000
2024-11-08	2.420	2.420	2.380	2.410	2.116	174,000
2024-11-07	2.370	2.420	2.370	2.420	2.125	134,000
2024-11-06	2.420	2.420	2.340	2.390	2.098	58,100

← NewerPage 8 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.