Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.340	2.430	2.340	2.400	2.107	373,400
2024-11-04	2.430	2.430	2.310	2.400	2.107	440,000
2024-11-01	2.400	2.440	2.390	2.420	2.125	292,000
2024-10-31	2.360	2.370	2.320	2.370	2.081	66,000
2024-10-30	2.310	2.370	2.310	2.360	2.072	90,000
2024-10-29	2.370	2.370	2.360	2.360	2.072	53,000
2024-10-28	2.420	2.420	2.350	2.370	2.081	98,000
2024-10-25	2.410	2.420	2.360	2.420	2.125	1,220,100
2024-10-24	2.410	2.410	2.400	2.410	2.116	62,200
2024-10-23	2.440	2.450	2.410	2.450	2.151	285,000
2024-10-22	2.450	2.460	2.430	2.430	2.133	178,300
2024-10-21	2.510	2.510	2.440	2.450	2.151	224,100
2024-10-18	2.470	2.550	2.470	2.480	2.177	457,400
2024-10-17	2.500	2.520	2.400	2.450	2.151	575,000
2024-10-16	2.440	2.470	2.420	2.460	2.160	539,000
2024-10-15	2.440	2.460	2.390	2.390	2.098	360,000
2024-10-14	2.460	2.510	2.450	2.470	2.169	267,000
2024-10-10	2.450	2.470	2.410	2.430	2.133	509,000
2024-10-09	2.500	2.560	2.390	2.430	2.133	298,100
2024-10-08	2.720	2.800	2.420	2.470	2.169	1,262,100
2024-10-07	2.650	2.750	2.640	2.730	2.397	1,887,700
2024-10-04	2.530	2.700	2.530	2.600	2.283	1,576,000
2024-10-03	2.500	2.520	2.400	2.520	2.213	907,000
2024-10-02	2.390	2.500	2.370	2.490	2.186	2,653,800
2024-09-30	2.370	2.420	2.320	2.360	2.072	397,100
2024-09-27	2.370	2.400	2.350	2.370	2.081	367,500
2024-09-26	2.330	2.400	2.320	2.370	2.081	478,200
2024-09-25	2.300	2.350	2.280	2.280	2.002	609,700
2024-09-24	2.220	2.260	2.220	2.260	1.984	126,000
2024-09-23	2.220	2.230	2.200	2.220	1.949	130,000
2024-09-20	2.230	2.240	2.200	2.220	1.949	124,100
2024-09-19	2.230	2.240	2.220	2.230	1.958	155,000
2024-09-17	2.230	2.240	2.230	2.230	1.958	52,500
2024-09-16	2.230	2.230	2.230	2.230	1.958	28,100
2024-09-12	2.240	2.240	2.210	2.220	1.949	16,000
2024-09-11	2.210	2.210	2.200	2.200	1.932	206,000
2024-09-10	2.240	2.240	2.200	2.220	1.949	32,000
2024-09-09	2.230	2.230	2.230	2.230	1.958	85,000
2024-09-05	2.220	2.250	2.220	2.230	1.958	72,100
2024-09-04	2.240	2.250	2.200	2.250	1.975	139,000
2024-09-03	2.240	2.240	2.180	2.230	1.958	356,200
2024-09-02	2.210	2.250	2.190	2.210	1.940	123,000
2024-08-30	2.260	2.260	2.250	2.250	1.975	21,000
2024-08-29	2.220	2.220	2.200	2.220	1.949	128,000
2024-08-28	2.260	2.260	2.250	2.260	1.984	148,000
2024-08-27	2.250	2.270	2.240	2.250	1.975	144,900
2024-08-26	2.240	2.250	2.240	2.250	1.975	110,000
2024-08-23	2.240	2.240	2.240	2.240	1.967	58,500
2024-08-22	2.250	2.250	2.200	2.220	1.949	177,000
2024-08-21	2.250	2.250	2.220	2.220	1.949	34,000
2024-08-20	2.200	2.210	2.200	2.210	1.940	8,000
2024-08-19	2.230	2.230	2.220	2.230	1.958	203,000
2024-08-16	2.200	2.210	2.190	2.210	1.940	440,100
2024-08-15	2.170	2.200	2.170	2.200	1.932	304,000
2024-08-14	2.200	2.200	2.200	2.200	1.932	22,000
2024-08-09	2.220	2.220	2.220	2.220	1.949	7,100
2024-08-08	2.210	2.220	2.210	2.220	1.949	8,000
2024-08-07	2.200	2.230	2.200	2.210	1.940	71,000
2024-08-06	2.200	2.200	2.200	2.200	1.932	43,000
2024-08-05	2.200	2.200	2.200	2.200	1.932	315,000

← NewerPage 9 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.