Huishang Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.725	4.750	4.680	4.695	4.695	2,855,098
2026-10-15	4.740	4.755	4.650	4.720	4.720	5,070,153
2026-10-14	4.720	4.770	4.665	4.700	4.700	4,679,429
2026-10-13	4.720	4.740	4.630	4.720	4.720	4,253,992
2026-10-12	4.665	4.765	4.665	4.730	4.730	4,340,684
2026-10-09	4.660	4.715	4.660	4.665	4.665	2,418,810
2026-10-08	4.630	4.795	4.630	4.670	4.670	7,415,469
2026-10-07	4.545	4.610	4.515	4.600	4.600	2,039,300
2026-10-06	4.595	4.640	4.535	4.575	4.575	3,208,000
2026-10-05	4.845	4.845	4.525	4.575	4.575	2,995,100
2026-10-02	4.780	4.780	4.515	4.625	4.625	2,823,005
2026-09-30	4.760	4.895	4.715	4.830	4.830	5,178,062
2026-09-29	4.745	4.790	4.685	4.775	4.775	3,260,888
2026-09-28	4.750	4.795	4.690	4.720	4.720	4,581,765
2026-09-25	4.715	4.720	4.635	4.690	4.690	1,527,392
2026-09-24	4.780	4.800	4.740	4.760	4.760	1,898,583
2026-09-23	4.855	4.855	4.750	4.755	4.755	3,056,560
2026-09-22	4.900	4.900	4.765	4.795	4.795	2,406,630
2026-09-21	4.785	4.910	4.740	4.880	4.880	5,497,731
2026-09-18	4.770	4.800	4.745	4.785	4.785	5,275,429
2026-09-17	4.805	4.835	4.765	4.770	4.770	2,060,149
2026-09-16	4.770	4.875	4.770	4.825	4.825	3,802,400
2026-09-15	4.825	4.825	4.740	4.770	4.770	4,923,000
2026-09-14	4.915	4.915	4.800	4.850	4.850	3,354,000
2026-09-11	4.955	4.990	4.810	4.860	4.860	6,925,200
2026-09-10	4.845	5.000	4.830	4.975	4.975	8,527,000
2026-09-09	4.800	4.900	4.785	4.900	4.900	4,831,300
2026-09-08	4.765	4.830	4.765	4.815	4.815	2,686,020
2026-09-07	4.860	4.980	4.770	4.780	4.780	3,213,000
2026-09-04	4.795	4.945	4.725	4.860	4.860	5,220,600
2026-09-03	4.780	4.805	4.700	4.765	4.765	12,060,200
2026-09-02	4.800	4.850	4.715	4.770	4.770	5,608,000
2026-09-01	4.910	4.920	4.790	4.855	4.855	4,003,000
2026-08-31	4.715	4.925	4.660	4.925	4.925	8,089,000
2026-08-28	4.880	4.885	4.725	4.750	4.750	5,900,000
2026-08-27	4.995	4.995	4.690	4.840	4.840	13,282,000
2026-08-26	5.005	5.090	4.915	4.955	4.955	3,013,300
2026-08-25	5.040	5.130	4.950	5.000	5.000	4,672,665
2026-08-24	5.050	5.080	4.950	5.040	5.040	2,669,000
2026-08-21	5.050	5.080	4.960	5.050	5.050	3,081,418
2026-08-20	4.810	5.055	4.810	5.050	5.050	4,822,000
2026-08-19	4.860	4.880	4.785	4.860	4.860	2,326,644
2026-08-18	4.770	4.860	4.720	4.810	4.810	2,226,000
2026-08-17	4.850	4.850	4.740	4.770	4.770	2,044,000
2026-08-14	4.805	4.820	4.710	4.750	4.750	3,984,335
2026-08-13	4.880	4.880	4.770	4.810	4.810	3,839,000
2026-08-12	4.840	4.860	4.775	4.860	4.860	2,417,400
2026-08-11	4.880	4.885	4.750	4.815	4.815	4,499,000
2026-08-10	4.715	4.845	4.680	4.795	4.795	11,144,000
2026-08-07	4.900	4.900	4.710	4.710	4.710	6,152,041
2026-08-06	4.810	4.875	4.745	4.850	4.850	4,529,000
2026-08-05	4.835	4.835	4.750	4.800	4.800	5,790,000
2026-08-04	4.990	4.990	4.835	4.845	4.845	9,534,000
2026-08-03	5.080	5.085	4.965	4.990	4.990	5,122,800
2026-07-31	5.100	5.110	5.030	5.080	5.080	2,854,000
2026-07-30	5.150	5.200	5.070	5.130	5.130	11,231,470
2026-07-29	5.240	5.270	5.110	5.180	5.180	6,288,670
2026-07-28	4.900	5.220	4.900	5.210	5.210	22,957,279
2026-07-27	4.830	4.910	4.820	4.890	4.890	4,697,540
2026-07-24	4.840	4.920	4.840	4.850	4.850	3,445,720

Page 1 of 5 · 245 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.